23 février 2019
  • Home
  • Basic Attention Token (BAT) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

Basic Attention Token (BAT) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

Basic Attention Token live est de $0.141963 avec un volume de $175.90M. Basic Attention Token à une variation de 3.51% en haut sur les dernières 24h. Tous les cours en live de toutes les crypto monnaies sont disponibles sur trader-crypto-monnaie.fr. Tradez toutes les crypto monnaies en un seul clic.


  • BAT
    Basic Attention Token(BAT)
  • Prix
    $0.141963
  • 1h%
    -0.51%
  • 24h%
    3.51%
  • 7d%
    10.36%
  • Capitalisation boursière
    $175.90M
  • Le volume
    $6.82M
  • Approvisionnement disponible
    1.24B BAT
  • Rang
    32

Je m’inscris pour trader

Historique des cours

Date Prix Le volume Capitalisation boursière
23/02/2018 $0.351827 $2.75M $351.83M
24/02/2018 $0.335076 $2.99M $335.08M
25/02/2018 $0.356471 $6.25M $356.47M
26/02/2018 $0.368711 $2.59M $368.71M
27/02/2018 $0.366516 $3.63M $366.52M
28/02/2018 $0.348383 $3.25M $348.38M
01/03/2018 $0.379356 $10.83M $379.36M
02/03/2018 $0.411869 $13.08M $411.87M
03/03/2018 $0.381793 $5.15M $381.79M
04/03/2018 $0.375099 $3.35M $375.10M
05/03/2018 $0.376386 $4.03M $376.39M
06/03/2018 $0.338817 $3.13M $338.82M
07/03/2018 $0.306379 $4.98M $306.38M
08/03/2018 $0.271469 $3.21M $271.47M
09/03/2018 $0.254424 $4.93M $254.42M
10/03/2018 $0.262358 $4.34M $262.36M
11/03/2018 $0.274413 $2.62M $274.41M
12/03/2018 $0.259914 $6.22M $259.91M
13/03/2018 $0.248202 $4.79M $248.20M
14/03/2018 $0.22078 $4.56M $220.78M
15/03/2018 $0.196859 $6.84M $196.86M
16/03/2018 $0.200576 $4.79M $200.58M
17/03/2018 $0.192305 $4.72M $192.31M
18/03/2018 $0.185203 $5.08M $185.20M
19/03/2018 $0.204331 $4.33M $204.33M
20/03/2018 $0.212799 $4.79M $212.80M
21/03/2018 $0.209409 $5.10M $209.41M
22/03/2018 $0.207593 $3.84M $207.59M
23/03/2018 $0.208265 $4.96M $208.27M
24/03/2018 $0.21691 $5.39M $216.91M
25/03/2018 $0.212664 $4.12M $212.66M
26/03/2018 $0.219176 $11.58M $219.18M
27/03/2018 $0.233443 $20.70M $233.44M
28/03/2018 $0.224089 $8.15M $224.09M
29/03/2018 $0.188776 $4.73M $188.78M
30/03/2018 $0.184787 $4.99M $184.79M
31/03/2018 $0.19263 $4.02M $192.63M
01/04/2018 $0.185906 $4.56M $185.91M
02/04/2018 $0.195945 $4.69M $195.95M
03/04/2018 $0.212694 $10.20M $212.69M
04/04/2018 $0.190093 $4.53M $190.09M
05/04/2018 $0.186822 $6.93M $186.82M
06/04/2018 $0.180445 $4.42M $180.45M
07/04/2018 $0.195053 $4.66M $195.05M
08/04/2018 $0.198812 $4.23M $198.81M
09/04/2018 $0.185834 $4.53M $185.83M
10/04/2018 $0.197505 $5.08M $197.51M
11/04/2018 $0.208311 $4.81M $208.31M
12/04/2018 $0.226231 $5.76M $226.23M
13/04/2018 $0.240696 $7.54M $240.70M
14/04/2018 $0.259862 $5.20M $259.86M
15/04/2018 $0.265281 $4.89M $265.28M
16/04/2018 $0.273361 $7.48M $273.36M
17/04/2018 $0.273313 $7.08M $273.31M
18/04/2018 $0.367781 $47.88M $367.78M
19/04/2018 $0.392894 $27.74M $392.89M
20/04/2018 $0.406953 $16.08M $406.95M
21/04/2018 $0.402513 $9.23M $402.51M
22/04/2018 $0.430822 $10.46M $430.82M
23/04/2018 $0.434606 $7.68M $434.61M
24/04/2018 $0.460185 $10.11M $460.19M
25/04/2018 $0.41637 $11.45M $416.37M
26/04/2018 $0.433564 $7.50M $433.56M
27/04/2018 $0.42158 $6.18M $421.58M
28/04/2018 $0.440175 $12.44M $440.18M
29/04/2018 $0.457604 $7.65M $457.60M
30/04/2018 $0.482001 $12.42M $482.00M
01/05/2018 $0.504023 $14.94M $504.02M
02/05/2018 $0.495525 $11.99M $495.53M
03/05/2018 $0.49914 $15.39M $499.14M
04/05/2018 $0.483732 $7.47M $483.73M
05/05/2018 $0.450764 $10.19M $450.76M
06/05/2018 $0.437323 $6.23M $437.32M
07/05/2018 $0.405956 $6.90M $405.96M
08/05/2018 $0.393146 $6.10M $393.15M
09/05/2018 $0.376381 $5.68M $376.38M
10/05/2018 $0.388155 $8.00M $388.16M
11/05/2018 $0.348772 $8.27M $348.77M
12/05/2018 $0.354581 $4.90M $354.58M
13/05/2018 $0.386963 $4.84M $386.96M
14/05/2018 $0.403689 $6.36M $403.69M
15/05/2018 $0.372157 $4.76M $372.16M
16/05/2018 $0.387547 $10.71M $387.55M
17/05/2018 $0.361001 $8.89M $361.00M
18/05/2018 $0.362367 $3.85M $362.37M
19/05/2018 $0.347507 $2.78M $347.51M
20/05/2018 $0.352571 $2.03M $352.57M
21/05/2018 $0.34441 $2.42M $344.41M
22/05/2018 $0.315198 $2.58M $315.20M
23/05/2018 $0.311381 $5.81M $311.38M
24/05/2018 $0.31108 $5.75M $311.08M
25/05/2018 $0.290113 $2.04M $290.11M
26/05/2018 $0.28836 $1.70M $288.36M
27/05/2018 $0.280468 $1.49M $280.47M
28/05/2018 $0.25435 $2.17M $254.35M
29/05/2018 $0.279507 $3.11M $279.51M
30/05/2018 $0.264946 $2.26M $264.95M
31/05/2018 $0.274038 $2.42M $274.04M
01/06/2018 $0.273142 $1.77M $273.14M
02/06/2018 $0.29397 $3.22M $293.97M
03/06/2018 $0.29559 $2.42M $295.59M
04/06/2018 $0.283796 $1.97M $283.80M
05/06/2018 $0.279566 $2.52M $279.57M
06/06/2018 $0.271337 $1.65M $271.34M
07/06/2018 $0.276444 $2.07M $276.44M
08/06/2018 $0.272741 $1.68M $272.74M
09/06/2018 $0.266917 $1.60M $266.92M
10/06/2018 $0.222349 $2.40M $222.35M
11/06/2018 $0.228233 $1.93M $228.23M
12/06/2018 $0.207837 $2.45M $207.84M
13/06/2018 $0.193123 $1.60M $193.12M
14/06/2018 $0.223492 $2.57M $223.49M
15/06/2018 $0.239436 $4.09M $239.44M
16/06/2018 $0.241237 $7.34M $241.24M
17/06/2018 $0.232793 $3.54M $232.79M
18/06/2018 $0.257277 $4.05M $257.28M
19/06/2018 $0.253349 $3.44M $253.35M
20/06/2018 $0.265696 $3.41M $265.70M
21/06/2018 $0.309057 $7.43M $309.06M
22/06/2018 $0.248487 $7.70M $248.49M
23/06/2018 $0.278721 $4.73M $278.72M
24/06/2018 $0.254095 $3.60M $254.10M
25/06/2018 $0.25571 $2.81M $255.71M
26/06/2018 $0.233098 $2.55M $233.10M
27/06/2018 $0.223963 $1.74M $223.96M
28/06/2018 $0.209113 $1.91M $209.11M
29/06/2018 $0.21734 $2.15M $217.34M
30/06/2018 $0.241688 $2.69M $241.69M
01/07/2018 $0.257401 $2.33M $257.40M
02/07/2018 $0.273356 $3.66M $273.36M
03/07/2018 $0.245594 $3.55M $245.59M
04/07/2018 $0.250042 $2.86M $250.04M
05/07/2018 $0.241922 $2.45M $241.92M
06/07/2018 $0.264768 $4.22M $264.77M
07/07/2018 $0.259864 $3.29M $259.86M
08/07/2018 $0.278584 $2.35M $278.58M
09/07/2018 $0.267906 $2.81M $267.91M
10/07/2018 $0.248201 $2.76M $248.20M
11/07/2018 $0.263842 $4.38M $263.84M
12/07/2018 $0.266291 $4.65M $266.29M
13/07/2018 $0.329103 $15.27M $329.10M
14/07/2018 $0.320134 $16.92M $320.13M
15/07/2018 $0.322192 $8.04M $322.19M
16/07/2018 $0.352277 $9.76M $352.28M
17/07/2018 $0.356943 $15.65M $356.94M
18/07/2018 $0.361262 $13.83M $361.26M
19/07/2018 $0.339505 $8.03M $339.51M
20/07/2018 $0.309854 $6.99M $309.85M
21/07/2018 $0.331503 $5.81M $331.50M
22/07/2018 $0.330946 $6.47M $330.95M
23/07/2018 $0.346784 $89.92M $346.78M
24/07/2018 $0.349567 $41.81M $349.57M
25/07/2018 $0.331252 $16.94M $331.25M
26/07/2018 $0.299375 $6.54M $299.38M
27/07/2018 $0.327839 $10.15M $327.84M
28/07/2018 $0.323831 $3.94M $323.83M
29/07/2018 $0.313041 $3.56M $313.04M
30/07/2018 $0.302809 $3.19M $302.81M
31/07/2018 $0.275511 $3.64M $275.51M
01/08/2018 $0.281325 $3.40M $281.33M
02/08/2018 $0.263664 $3.66M $263.66M
04/08/2018 $0.265559 $3.78M $265.56M
05/08/2018 $0.250203 $2.69M $250.20M
06/08/2018 $0.254794 $2.48M $254.79M
07/08/2018 $0.269806 $3.88M $269.81M
08/08/2018 $0.264478 $8.74M $264.48M
09/08/2018 $0.222337 $7.33M $222.34M
10/08/2018 $0.246019 $3.76M $246.02M
11/08/2018 $0.222178 $3.46M $222.18M
12/08/2018 $0.219059 $6.59M $219.06M
13/08/2018 $0.211339 $2.38M $211.34M
14/08/2018 $0.186133 $5.13M $186.13M
15/08/2018 $0.19099 $5.56M $190.99M
16/08/2018 $0.187322 $4.95M $187.32M
17/08/2018 $0.196009 $3.96M $196.01M
18/08/2018 $0.227474 $3.99M $227.47M
19/08/2018 $0.207002 $3.05M $207.00M
20/08/2018 $0.221571 $3.55M $221.57M
21/08/2018 $0.194444 $2.85M $194.44M
22/08/2018 $0.21348 $3.56M $213.48M
23/08/2018 $0.196703 $4.00M $196.70M
24/08/2018 $0.21021 $4.52M $210.21M
25/08/2018 $0.21191 $4.46M $211.91M
26/08/2018 $0.212531 $3.68M $212.53M
27/08/2018 $0.209355 $3.59M $209.36M
28/08/2018 $0.223665 $5.33M $223.67M
29/08/2018 $0.233584 $6.85M $233.58M
30/08/2018 $0.224646 $5.78M $224.65M
31/08/2018 $0.215432 $6.45M $215.43M
01/09/2018 $0.218484 $5.47M $218.48M
02/09/2018 $0.227837 $3.58M $227.84M
03/09/2018 $0.23202 $3.25M $232.02M
04/09/2018 $0.228115 $3.23M $228.12M
05/09/2018 $0.230913 $3.36M $230.91M
06/09/2018 $0.182296 $5.74M $182.30M
07/09/2018 $0.183302 $4.70M $183.30M
08/09/2018 $0.173469 $4.04M $173.47M
09/09/2018 $0.159052 $4.52M $159.05M
10/09/2018 $0.156667 $3.51M $156.67M
11/09/2018 $0.151291 $3.40M $151.29M
12/09/2018 $0.149428 $3.99M $149.43M
13/09/2018 $0.147572 $4.73M $147.57M
14/09/2018 $0.167003 $4.62M $167.00M
15/09/2018 $0.154739 $4.17M $154.74M
16/09/2018 $0.162414 $2.79M $162.41M
17/09/2018 $0.159876 $3.20M $159.88M
18/09/2018 $0.142057 $3.94M $142.06M
19/09/2018 $0.147633 $2.99M $147.63M
20/09/2018 $0.151372 $1.93M $151.37M
21/09/2018 $0.161206 $4.41M $161.21M
22/09/2018 $0.17682 $5.46M $176.82M
23/09/2018 $0.174897 $4.38M $174.90M
24/09/2018 $0.176082 $2.29M $176.08M
25/09/2018 $0.159138 $2.85M $159.14M
26/09/2018 $0.16047 $5.48M $160.47M
27/09/2018 $0.167131 $2.98M $167.13M
28/09/2018 $0.174542 $3.34M $174.54M
29/09/2018 $0.165531 $3.47M $165.53M
30/09/2018 $0.16856 $1.94M $168.56M
01/10/2018 $0.170645 $1.83M $170.65M
02/10/2018 $0.172117 $2.47M $172.12M
03/10/2018 $0.168475 $3.11M $168.48M
04/10/2018 $0.169426 $1.98M $169.43M
05/10/2018 $0.172499 $3.09M $172.50M
06/10/2018 $0.181057 $5.45M $181.06M
07/10/2018 $0.174218 $3.02M $174.22M
08/10/2018 $0.175652 $2.64M $175.65M
09/10/2018 $0.179612 $2.65M $179.61M
10/10/2018 $0.179574 $2.85M $179.57M
11/10/2018 $0.164644 $7.76M $164.64M
12/10/2018 $0.166913 $8.91M $166.91M
13/10/2018 $0.180734 $9.27M $180.73M
14/10/2018 $0.174889 $3.92M $174.89M
15/10/2018 $0.173411 $3.74M $173.41M
16/10/2018 $0.182381 $5.16M $182.38M
17/10/2018 $0.189679 $4.52M $189.68M
18/10/2018 $0.208798 $26.67M $208.80M
19/10/2018 $0.20751 $7.12M $207.51M
20/10/2018 $0.241373 $22.04M $241.37M
21/10/2018 $0.241374 $17.07M $241.37M
22/10/2018 $0.261033 $17.58M $261.03M
23/10/2018 $0.269134 $27.76M $269.13M
24/10/2018 $0.258797 $20.43M $258.80M
25/10/2018 $0.262376 $18.86M $262.38M
26/10/2018 $0.267649 $9.01M $267.65M
27/10/2018 $0.262499 $7.16M $262.50M
28/10/2018 $0.251098 $8.51M $251.10M
29/10/2018 $0.245562 $5.23M $245.56M
30/10/2018 $0.233526 $6.41M $233.53M
31/10/2018 $0.246113 $10.52M $246.11M
01/11/2018 $0.246415 $5.61M $246.42M
02/11/2018 $0.256821 $9.52M $256.82M
03/11/2018 $0.285865 $53.63M $285.87M
04/11/2018 $0.295808 $26.53M $295.81M
05/11/2018 $0.292969 $12.25M $292.97M
06/11/2018 $0.304556 $34.79M $304.56M
07/11/2018 $0.314688 $18.16M $314.69M
08/11/2018 $0.337679 $25.95M $337.68M
09/11/2018 $0.311967 $74.67M $311.97M
10/11/2018 $0.279412 $38.69M $279.41M
11/11/2018 $0.272681 $21.77M $272.68M
12/11/2018 $0.259509 $21.16M $259.51M
13/11/2018 $0.247371 $11.31M $247.37M
14/11/2018 $0.242003 $15.49M $285.75M
15/11/2018 $0.207572 $13.94M $245.10M
16/11/2018 $0.218505 $12.13M $258.01M
17/11/2018 $0.214001 $12.83M $252.69M
18/11/2018 $0.217642 $6.54M $256.99M
19/11/2018 $0.205577 $5.39M $242.75M
20/11/2018 $0.18473 $7.39M $218.13M
21/11/2018 $0.158211 $7.76M $186.82M
22/11/2018 $0.184608 $7.67M $217.99M
23/11/2018 $0.163019 $8.93M $192.50M
24/11/2018 $0.166971 $4.69M $197.17M
25/11/2018 $0.141899 $4.05M $167.56M
26/11/2018 $0.146969 $5.31M $173.55M
27/11/2018 $0.134287 $5.78M $158.57M
28/11/2018 $0.149004 $5.87M $175.95M
29/11/2018 $0.162172 $13.13M $191.50M
30/11/2018 $0.169222846729 $9.04M $199.83M
01/12/2018 $0.163826935685 $9.24M $193.45M
02/12/2018 $0.17920958754 $4.35M $211.62M
03/12/2018 $0.173889051087 $5.61M $205.34M
04/12/2018 $0.166547360435 $5.77M $196.67M
05/12/2018 $0.156289623023 $5.81M $184.55M
06/12/2018 $0.148822261838 $4.74M $175.83M
07/12/2018 $0.126499337193 $6.96M $149.45M
08/12/2018 $0.139995213443 $8.28M $165.40M
09/12/2018 $0.138831406327 $4.24M $164.02M
10/12/2018 $0.14387707755 $4.69M $169.98M
11/12/2018 $0.144847480814 $4.66M $171.13M
12/12/2018 $0.139289913512 $4.54M $164.56M
13/12/2018 $0.136538622226 $4.33M $166.23M
14/12/2018 $0.131407257802 $3.82M $159.98M
15/12/2018 $0.13170094665 $3.99M $160.40M
16/12/2018 $0.129885819557 $4.61M $158.19M
17/12/2018 $0.128552320925 $3.28M $156.56M
18/12/2018 $0.137936782207 $5.47M $167.99M
19/12/2018 $0.144034110838 $5.06M $175.42M
20/12/2018 $0.137973697064 $5.92M $168.04M
21/12/2018 $0.1438975297 $7.36M $175.25M
22/12/2018 $0.144562338516 $8.32M $176.06M
23/12/2018 $0.154257455141 $5.74M $187.87M
24/12/2018 $0.155405978119 $6.42M $189.27M
25/12/2018 $0.138661481381 $6.75M $169.36M
26/12/2018 $0.143916655281 $4.11M $175.78M
27/12/2018 $0.139216431916 $4.71M $170.04M
28/12/2018 $0.129851662906 $5.60M $158.64M
29/12/2018 $0.138276484793 $6.83M $168.93M
30/12/2018 $0.135990222737 $4.61M $166.14M
31/12/2018 $0.136306476184 $4.11M $166.53M
01/01/2019 $0.127384190107 $4.75M $155.63M
02/01/2019 $0.131271458688 $4.61M $160.37M
03/01/2019 $0.13382243016 $3.69M $163.49M
04/01/2019 $0.132230113567 $4.05M $161.55M
05/01/2019 $0.138767154413 $6.11M $169.53M
06/01/2019 $0.13509826638 $3.90M $165.05M
07/01/2019 $0.140458821881 $4.67M $171.60M
08/01/2019 $0.138461763369 $2.79M $169.16M
09/01/2019 $0.142684694688 $2.42M $174.32M
10/01/2019 $0.142376442833 $2.48M $173.97M
11/01/2019 $0.126145481964 $5.14M $154.14M
12/01/2019 $0.128185086735 $3.92M $156.63M
13/01/2019 $0.128853229073 $3.29M $157.45M
14/01/2019 $0.123387797063 $2.87M $150.77M
15/01/2019 $0.125287780518 $3.36M $153.57M
16/01/2019 $0.121915159326 $3.65M $149.95M
17/01/2019 $0.124706184023 $4.84M $153.38M
18/01/2019 $0.12881669016 $17.91M $158.44M
19/01/2019 $0.127155466146 $4.41M $156.39M
20/01/2019 $0.130324416605 $3.67M $160.29M
21/01/2019 $0.123989332362 $4.45M $152.50M
22/01/2019 $0.121132919734 $4.96M $148.99M
23/01/2019 $0.123830536535 $4.48M $152.31M
24/01/2019 $0.121999301635 $3.85M $150.05M
25/01/2019 $0.125061270662 $4.94M $153.82M
26/01/2019 $0.127261444566 $5.39M $156.53M
27/01/2019 $0.126496159532 $3.66M $155.58M
28/01/2019 $0.120647365404 $5.48M $148.39M
29/01/2019 $0.112761853131 $7.51M $138.69M
30/01/2019 $0.115269314444 $5.48M $141.78M
31/01/2019 $0.115740385192 $4.46M $142.35M
01/02/2019 $0.113151647279 $4.09M $139.17M
02/02/2019 $0.111856071992 $3.62M $137.58M
03/02/2019 $0.112104592122 $3.23M $137.88M
04/02/2019 $0.110241646079 $3.57M $135.59M
05/02/2019 $0.108782267545 $3.01M $133.80M
06/02/2019 $0.102419974038 $4.22M $125.97M
07/02/2019 $0.115562037171 $17.07M $142.14M
08/02/2019 $0.112794481514 $17.87M $138.79M
09/02/2019 $0.118654072349 $9.13M $146.00M
10/02/2019 $0.121233808857 $5.21M $149.17M
11/02/2019 $0.122378165639 $8.12M $150.58M
12/02/2019 $0.119384730899 $5.19M $146.90M
13/02/2019 $0.119067844031 $4.83M $146.52M
14/02/2019 $0.125544550804 $6.70M $154.51M
15/02/2019 $0.128956014667 $7.66M $158.71M
16/02/2019 $0.130876459064 $5.70M $161.10M
17/02/2019 $0.129637689425 $4.36M $159.58M
18/02/2019 $0.143641082986 $8.36M $176.81M
19/02/2019 $0.137906175933 $7.27M $169.79M
20/02/2019 $0.139779049259 $4.68M $172.13M
21/02/2019 $0.142305800124 $3.62M $175.24M
22/02/2019 $0.136131087611 $4.61M $167.64M
23/02/2019 $0.136644026292 $3.46M $169.28M
23/02/2019 $0.142136889189 $6.70M $176.12M
23/02/2019 $0.141907411967 $6.82M $175.83M

Inscrivez vous