Basic Attention BAT
$0,0886-0,00 (-0,52 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,09 | -0,09 % | $0,09 | $0,09 | $0,09 | 5,54M |
| 2026-09-30 | $0,09 | -0,77 % | $0,09 | $0,09 | $0,09 | 7,16M |
| 2026-09-29 | $0,09 | -1,53 % | $0,09 | $0,09 | $0,09 | 7,36M |
| 2026-09-28 | $0,09 | -6,06 % | $0,10 | $0,10 | $0,09 | 8,11M |
| 2026-09-27 | $0,10 | +2,50 % | $0,10 | $0,10 | $0,09 | 7,93M |
| 2026-09-26 | $0,10 | +3,81 % | $0,09 | $0,10 | $0,09 | 5,58M |
| 2026-09-25 | $0,09 | +1,26 % | $0,09 | $0,09 | $0,09 | 5,94M |
| 2026-09-24 | $0,09 | +3,75 % | $0,09 | $0,09 | $0,09 | 7,86M |
| 2026-09-23 | $0,09 | -4,82 % | $0,09 | $0,10 | $0,09 | 13,44M |
| 2026-09-22 | $0,09 | +8,97 % | $0,08 | $0,09 | $0,08 | 9,54M |
| 2026-09-21 | $0,08 | +5,26 % | $0,08 | $0,08 | $0,08 | 6,71M |
| 2026-09-20 | $0,08 | -1,25 % | $0,08 | $0,08 | $0,08 | 5,07M |
| 2026-09-19 | $0,08 | +1,77 % | $0,08 | $0,08 | $0,08 | 5,01M |
| 2026-09-18 | $0,08 | +7,66 % | $0,07 | $0,08 | $0,07 | 6,38M |
| 2026-09-17 | $0,07 | +0,86 % | $0,07 | $0,07 | $0,07 | 5,10M |
| 2026-09-16 | $0,07 | +2,92 % | $0,07 | $0,07 | $0,07 | 5,35M |
| 2026-09-15 | $0,07 | -8,40 % | $0,08 | $0,08 | $0,07 | 6,30M |
| 2026-09-14 | $0,08 | -0,94 % | $0,08 | $0,08 | $0,08 | 8,41M |
| 2026-09-13 | $0,08 | +7,65 % | $0,07 | $0,08 | $0,07 | 24,59M |
| 2026-09-12 | $0,07 | +1,97 % | $0,07 | $0,07 | $0,07 | 4,97M |
| 2026-09-11 | $0,07 | +1,39 % | $0,07 | $0,07 | $0,07 | 8,45M |
| 2026-09-10 | $0,07 | -5,46 % | $0,07 | $0,07 | $0,07 | 5,39M |
| 2026-09-09 | $0,07 | -4,77 % | $0,08 | $0,08 | $0,07 | 5,61M |
| 2026-09-08 | $0,08 | +5,31 % | $0,07 | $0,08 | $0,07 | 6,84M |
| 2026-09-07 | $0,07 | +1,12 % | $0,07 | $0,08 | $0,07 | 4,77M |
| 2026-09-06 | $0,07 | +1,79 % | $0,07 | $0,07 | $0,07 | 5,43M |
| 2026-09-05 | $0,07 | +1,82 % | $0,07 | $0,07 | $0,07 | 4,39M |
| 2026-09-04 | $0,07 | -0,30 % | $0,07 | $0,07 | $0,07 | 3,99M |
| 2026-09-03 | $0,07 | +5,39 % | $0,07 | $0,07 | $0,07 | 5,61M |
| 2026-09-02 | $0,07 | -2,61 % | $0,07 | $0,07 | $0,07 | 3,93M |
| 2026-09-01 | $0,07 | +2,02 % | $0,07 | $0,07 | $0,07 | 5,09M |
| 2026-08-31 | $0,07 | +2,30 % | $0,07 | $0,07 | $0,07 | 3,32M |
| 2026-08-30 | $0,07 | -2,15 % | $0,07 | $0,07 | $0,07 | 3,33M |
| 2026-08-29 | $0,07 | -0,81 % | $0,07 | $0,07 | $0,07 | 2,08M |
| 2026-08-28 | $0,07 | -1,60 % | $0,07 | $0,07 | $0,07 | 10,09M |
| 2026-08-27 | $0,07 | +1,87 % | $0,07 | $0,07 | $0,07 | 5,59M |
| 2026-08-26 | $0,07 | +2,61 % | $0,07 | $0,07 | $0,07 | 6,03M |
| 2026-08-25 | $0,07 | -3,06 % | $0,07 | $0,07 | $0,07 | 6,56M |
| 2026-08-24 | $0,07 | -4,01 % | $0,07 | $0,07 | $0,07 | 6,56M |
| 2026-08-23 | $0,07 | +0,27 % | $0,07 | $0,07 | $0,07 | 6,95M |
| 2026-08-22 | $0,07 | -0,13 % | $0,07 | $0,08 | $0,07 | 12,29M |
| 2026-08-21 | $0,07 | +7,82 % | $0,07 | $0,07 | $0,07 | 9,35M |
| 2026-08-20 | $0,07 | +5,54 % | $0,06 | $0,07 | $0,06 | 6,02M |
| 2026-08-19 | $0,06 | +6,01 % | $0,06 | $0,06 | $0,06 | 6,19M |
| 2026-08-18 | $0,06 | +1,28 % | $0,06 | $0,06 | $0,06 | 4,60M |
| 2026-08-17 | $0,06 | -1,48 % | $0,06 | $0,06 | $0,06 | 4,03M |
| 2026-08-16 | $0,06 | +1,58 % | $0,06 | $0,06 | $0,06 | 6,78M |
| 2026-08-15 | $0,06 | +3,27 % | $0,06 | $0,06 | $0,06 | 6,02M |
| 2026-08-14 | $0,06 | -1,42 % | $0,06 | $0,06 | $0,06 | 5,32M |
| 2026-08-13 | $0,06 | -1,62 % | $0,06 | $0,06 | $0,06 | 5,81M |
| 2026-08-12 | $0,06 | -6,79 % | $0,06 | $0,06 | $0,06 | 9,54M |
| 2026-08-11 | $0,06 | -5,19 % | $0,07 | $0,07 | $0,06 | 5,97M |
| 2026-08-10 | $0,07 | -1,70 % | $0,07 | $0,07 | $0,07 | 4,80M |
| 2026-08-09 | $0,07 | -0,12 % | $0,07 | $0,07 | $0,07 | 4,54M |
| 2026-08-08 | $0,07 | +0,04 % | $0,07 | $0,07 | $0,07 | 3,54M |
| 2026-08-07 | $0,07 | +0,39 % | $0,07 | $0,07 | $0,07 | 3,83M |
| 2026-08-06 | $0,07 | -0,05 % | $0,07 | $0,07 | $0,07 | 4,22M |
| 2026-08-05 | $0,07 | +2,17 % | $0,07 | $0,07 | $0,07 | 8,84M |
| 2026-08-04 | $0,07 | -0,71 % | $0,07 | $0,07 | $0,07 | 4,37M |
| 2026-08-03 | $0,07 | -0,28 % | $0,07 | $0,07 | $0,06 | 4,97M |
| 2026-08-02 | $0,07 | +1,47 % | $0,07 | $0,07 | $0,07 | 3,50M |
| 2026-08-01 | $0,07 | +0,80 % | $0,06 | $0,07 | $0,06 | 4,53M |
| 2026-07-31 | $0,06 | -1,52 % | $0,07 | $0,07 | $0,06 | 6,38M |
| 2026-07-30 | $0,07 | -0,08 % | $0,07 | $0,07 | $0,07 | 6,12M |
| 2026-07-29 | $0,07 | -5,48 % | $0,07 | $0,07 | $0,07 | 7,50M |
| 2026-07-28 | $0,07 | -1,13 % | $0,07 | $0,07 | $0,07 | 4,52M |
| 2026-07-27 | $0,07 | -7,80 % | $0,08 | $0,08 | $0,07 | 5,46M |
| 2026-07-26 | $0,08 | +0,97 % | $0,08 | $0,08 | $0,08 | 3,53M |
| 2026-07-25 | $0,08 | -0,89 % | $0,08 | $0,08 | $0,07 | 4,18M |
| 2026-07-24 | $0,08 | -0,91 % | $0,08 | $0,08 | $0,08 | 4,12M |
| 2026-07-23 | $0,08 | -1,63 % | $0,08 | $0,08 | $0,08 | 3,98M |
| 2026-07-22 | $0,08 | -1,00 % | $0,08 | $0,08 | $0,08 | 3,76M |
| 2026-07-21 | $0,08 | +2,76 % | $0,08 | $0,08 | $0,08 | 3,62M |
| 2026-07-20 | $0,08 | -0,59 % | $0,08 | $0,08 | $0,07 | 5,26M |
| 2026-07-19 | $0,08 | -1,06 % | $0,08 | $0,08 | $0,08 | 3,46M |
| 2026-07-18 | $0,08 | -1,89 % | $0,08 | $0,08 | $0,08 | 4,62M |
| 2026-07-17 | $0,08 | +0,32 % | $0,08 | $0,08 | $0,08 | 4,36M |
| 2026-07-16 | $0,08 | -1,95 % | $0,08 | $0,08 | $0,08 | 4,39M |
| 2026-07-15 | $0,08 | -0,14 % | $0,08 | $0,08 | $0,08 | 4,46M |
| 2026-07-14 | $0,08 | +1,18 % | $0,08 | $0,08 | $0,08 | 6,81M |
| 2026-07-13 | $0,08 | -3,39 % | $0,08 | $0,08 | $0,08 | 6,69M |
| 2026-07-12 | $0,08 | -2,30 % | $0,09 | $0,09 | $0,08 | 5,14M |
| 2026-07-11 | $0,09 | -1,40 % | $0,09 | $0,09 | $0,08 | 4,55M |
| 2026-07-10 | $0,09 | +1,35 % | $0,09 | $0,09 | $0,08 | 6,81M |
| 2026-07-09 | $0,09 | +0,89 % | $0,08 | $0,09 | $0,08 | 7,09M |
| 2026-07-08 | $0,08 | -1,80 % | $0,09 | $0,09 | $0,08 | 6,27M |
| 2026-07-07 | $0,09 | -3,46 % | $0,09 | $0,09 | $0,09 | 6,25M |
| 2026-07-06 | $0,09 | -1,31 % | $0,09 | $0,09 | $0,09 | 9,28M |
| 2026-07-05 | $0,09 | +4,23 % | $0,09 | $0,09 | $0,08 | 15,01M |
| 2026-07-04 | $0,09 | +2,38 % | $0,08 | $0,09 | $0,08 | 7,38M |