Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
日期 | 打开 | 关 | 高 | 低 |
---|---|---|---|---|
2023-05-20 | $0.2220000 | $0.2209000 | $0.2220000 | $0.2197000 |
2023-05-21 | $0.2209000 | $0.2179000 | $0.2221000 | $0.2158000 |
2023-05-22 | $0.2179000 | $0.2211000 | $0.2227000 | $0.2144000 |
2023-05-23 | $0.2211000 | $0.2224000 | $0.2246000 | $0.2205000 |
2023-05-24 | $0.2224000 | $0.2159000 | $0.2226000 | $0.2122000 |
2023-05-25 | $0.2159000 | $0.2164000 | $0.2184000 | $0.2113000 |
2023-05-26 | $0.2164000 | $0.2185000 | $0.2186000 | $0.2140000 |
2023-05-27 | $0.2185000 | $0.2185000 | $0.2185000 | $0.2185000 |
2023-05-28 | $0.2198000 | $0.2253000 | $0.2286000 | $0.2189000 |
2023-05-29 | $0.2253000 | $0.2224000 | $0.2264000 | $0.2211000 |
2023-05-30 | $0.2224000 | $0.2187000 | $0.2266000 | $0.2179000 |
2023-05-31 | $0.2187000 | $0.2132000 | $0.2207000 | $0.2101000 |
2023-06-01 | $0.2132000 | $0.2133000 | $0.2163000 | $0.2101000 |
2023-06-02 | $0.2133000 | $0.2168000 | $0.2173000 | $0.2112000 |
2023-06-03 | $0.2168000 | $0.2160000 | $0.2178000 | $0.2147000 |
2023-06-04 | $0.2160000 | $0.2178000 | $0.2208000 | $0.2149000 |
2023-06-05 | $0.2178000 | $0.2176000 | $0.2178000 | $0.2176000 |
2023-06-06 | $0.1989000 | $0.2069000 | $0.2080000 | $0.1964000 |
2023-06-07 | $0.2069000 | $0.1967000 | $0.2069000 | $0.1954000 |
2023-06-08 | $0.1967000 | $0.1964000 | $0.1991000 | $0.1923000 |
2023-06-09 | $0.1964000 | $0.1921000 | $0.1979000 | $0.1908000 |
2023-06-10 | $0.1921000 | $0.1697000 | $0.1922000 | $0.1498000 |
2023-06-11 | $0.1697000 | $0.1692000 | $0.1697000 | $0.1692000 |
2023-06-12 | $0.1707000 | $0.1693000 | $0.1707000 | $0.1656000 |
2023-06-13 | $0.1693000 | $0.1693000 | $0.1693000 | $0.1693000 |
2023-07-01 | $0.1995000 | $0.2082000 | $0.2084000 | $0.1975000 |
2023-07-02 | $0.2082000 | $0.2052000 | $0.2086000 | $0.1993000 |
2023-07-03 | $0.2052000 | $0.2045000 | $0.2075000 | $0.2018000 |
2023-07-04 | $0.2045000 | $0.2045000 | $0.2045000 | $0.2045000 |
2023-07-06 | $0.1993000 | $0.1891000 | $0.2051000 | $0.1891000 |
2023-07-07 | $0.1891000 | $0.1886000 | $0.1891000 | $0.1884000 |
2023-07-08 | $0.1895000 | $0.1887000 | $0.1908000 | $0.1852000 |
2023-07-09 | $0.1887000 | $0.1877000 | $0.1901000 | $0.1870000 |
2023-07-10 | $0.1877000 | $0.1877000 | $0.1877000 | $0.1877000 |
2023-07-12 | $0.1940000 | $0.1967000 | $0.1984000 | $0.1929000 |
2023-07-13 | $0.1967000 | $0.2136000 | $0.2137000 | $0.1928000 |
2023-07-14 | $0.2136000 | $0.2070000 | $0.2166000 | $0.1996000 |
2023-07-15 | $0.2070000 | $0.2104000 | $0.2121000 | $0.2040000 |
2023-07-16 | $0.2104000 | $0.2104000 | $0.2104000 | $0.2104000 |
2023-07-31 | $0.2115000 | $0.2055000 | $0.2134000 | $0.2033000 |
2023-08-01 | $0.2055000 | $0.2079000 | $0.2079000 | $0.1984000 |
2023-08-02 | $0.2079000 | $0.2003000 | $0.2083000 | $0.1983000 |
2023-08-03 | $0.2003000 | $0.2018000 | $0.2093000 | $0.2000000 |
2023-08-04 | $0.2018000 | $0.2107000 | $0.2122000 | $0.2011000 |
2023-08-05 | $0.2107000 | $0.2078000 | $0.2107000 | $0.2027000 |
2023-08-06 | $0.2078000 | $0.2102000 | $0.2114000 | $0.2033000 |
2023-08-07 | $0.2102000 | $0.2060000 | $0.2184000 | $0.1990000 |
2023-08-08 | $0.2060000 | $0.2145000 | $0.2222000 | $0.2033000 |
2023-08-09 | $0.2145000 | $0.2119000 | $0.2194000 | $0.2105000 |
2023-08-10 | $0.2119000 | $0.2141000 | $0.2207000 | $0.2119000 |
2023-08-11 | $0.2141000 | $0.2196000 | $0.2280000 | $0.2138000 |
2023-08-12 | $0.2196000 | $0.2161000 | $0.2251000 | $0.2156000 |
2023-08-13 | $0.2161000 | $0.2116000 | $0.2161000 | $0.2105000 |
2023-08-14 | $0.2116000 | $0.2115000 | $0.2116000 | $0.2115000 |
2023-08-15 | $0.2122000 | $0.2004000 | $0.2128000 | $0.1936000 |
2023-08-16 | $0.2004000 | $0.2002000 | $0.2004000 | $0.2002000 |
2023-09-05 | $0.1680000 | $0.1683000 | $0.1685000 | $0.1655000 |
2023-09-06 | $0.1683000 | $0.1683000 | $0.1683000 | $0.1683000 |
2023-09-10 | $0.1703000 | $0.1670000 | $0.1703000 | $0.1604000 |
2023-09-11 | $0.1670000 | $0.1670000 | $0.1670000 | $0.1670000 |
2023-09-15 | $0.1723000 | $0.1756000 | $0.1759000 | $0.1705000 |
2023-09-16 | $0.1756000 | $0.1766000 | $0.1788000 | $0.1749000 |
2023-09-17 | $0.1766000 | $0.1766000 | $0.1766000 | $0.1766000 |
2023-09-30 | $0.1765000 | $0.1804000 | $0.1810000 | $0.1754000 |
2023-10-01 | $0.1804000 | $0.1855000 | $0.1866000 | $0.1795000 |
2023-10-02 | $0.1855000 | $0.1770000 | $0.1863000 | $0.1735000 |
2023-10-03 | $0.1770000 | $0.1749000 | $0.1799000 | $0.1749000 |
2023-10-04 | $0.1749000 | $0.1746000 | $0.1752000 | $0.1692000 |
2023-10-05 | $0.1742000 | $0.1744000 | $0.1744000 | $0.1737000 |
2023-10-08 | $0.1735000 | $0.1846000 | $0.1853000 | $0.1716000 |
2023-10-09 | $0.1846000 | $0.1827000 | $0.1846000 | $0.1827000 |
2023-10-31 | $0.2092000 | $0.2079000 | $0.2135000 | $0.1971000 |
2023-11-01 | $0.2079000 | $0.2131000 | $0.2147000 | $0.2017000 |
2023-11-02 | $0.2131000 | $0.2111000 | $0.2172000 | $0.2035000 |
2023-11-03 | $0.2111000 | $0.2091000 | $0.2111000 | $0.2011000 |
2023-11-04 | $0.2091000 | $0.2125000 | $0.2134000 | $0.2065000 |
2023-11-05 | $0.2125000 | $0.2177000 | $0.2188000 | $0.2110000 |
2023-11-06 | $0.2177000 | $0.2201000 | $0.2219000 | $0.2124000 |
2023-11-07 | $0.2201000 | $0.2163000 | $0.2201000 | $0.2109000 |
2023-11-08 | $0.2163000 | $0.2260000 | $0.2277000 | $0.2153000 |
2023-11-09 | $0.2260000 | $0.2218000 | $0.2333000 | $0.2025000 |
2023-11-10 | $0.2218000 | $0.2253000 | $0.2258000 | $0.2152000 |
2023-11-11 | $0.2253000 | $0.2257000 | $0.2258000 | $0.2253000 |
2023-11-12 | $0.2341000 | $0.2419000 | $0.2640000 | $0.2254000 |
2023-11-13 | $0.2419000 | $0.2311000 | $0.2513000 | $0.2283000 |
2023-11-14 | $0.2311000 | $0.2300000 | $0.2311000 | $0.2297000 |
2023-11-30 | $0.2291000 | $0.2237000 | $0.2440000 | $0.2199000 |
2023-12-01 | $0.2237000 | $0.2269000 | $0.2270000 | $0.2150000 |
2023-12-02 | $0.2269000 | $0.2361000 | $0.2421000 | $0.2245000 |
2023-12-03 | $0.2361000 | $0.2335000 | $0.2454000 | $0.2310000 |
2023-12-04 | $0.2335000 | $0.2467000 | $0.2538000 | $0.2261000 |
2023-12-05 | $0.2467000 | $0.2451000 | $0.2501000 | $0.2376000 |
2023-12-06 | $0.2451000 | $0.2374000 | $0.2459000 | $0.2340000 |
2023-12-07 | $0.2374000 | $0.2373000 | $0.2380000 | $0.2369000 |
2023-12-08 | $0.2441000 | $0.2540000 | $0.2556000 | $0.2422000 |
2023-12-09 | $0.2540000 | $0.2541000 | $0.2543000 | $0.2539000 |
2023-12-10 | $0.2539000 | $0.2537000 | $0.2585000 | $0.2399000 |
2023-12-11 | $0.2537000 | $0.2327000 | $0.2541000 | $0.2226000 |
2023-12-12 | $0.2327000 | $0.2327000 | $0.2327000 | $0.2327000 |
2023-12-13 | $0.2377000 | $0.2410000 | $0.2421000 | $0.2274000 |
2023-12-14 | $0.2410000 | $0.2457000 | $0.2494000 | $0.2365000 |
2023-12-15 | $0.2457000 | $0.2459000 | $0.2459000 | $0.2452000 |
2023-12-31 | $0.2459000 | $0.2566000 | $0.2661000 | $0.2453000 |
2024-01-01 | $0.2566000 | $0.2623000 | $0.2692000 | $0.2537000 |
2024-01-02 | $0.2623000 | $0.2680000 | $0.2687000 | $0.2578000 |
2024-01-03 | $0.2680000 | $0.2484000 | $0.2934000 | $0.2221000 |
2024-01-04 | $0.2484000 | $0.2477000 | $0.2500000 | $0.2379000 |
2024-01-05 | $0.2477000 | $0.2367000 | $0.2495000 | $0.2274000 |
2024-01-06 | $0.2367000 | $0.2321000 | $0.2367000 | $0.2222000 |
2024-01-07 | $0.2321000 | $0.2311000 | $0.2537000 | $0.2269000 |
2024-01-08 | $0.2311000 | $0.2433000 | $0.2436000 | $0.2143000 |
2024-01-09 | $0.2433000 | $0.2305000 | $0.2553000 | $0.2243000 |
2024-01-10 | $0.2305000 | $0.2424000 | $0.2466000 | $0.2232000 |
2024-01-11 | $0.2424000 | $0.2418000 | $0.2425000 | $0.2418000 |
2024-01-12 | $0.2628000 | $0.2443000 | $0.2731000 | $0.2372000 |
2024-01-13 | $0.2443000 | $0.2459000 | $0.2459000 | $0.2443000 |
2024-01-31 | $0.2230000 | $0.2182000 | $0.2270000 | $0.2157000 |
2024-02-01 | $0.2181000 | $0.2182000 | $0.2187000 | $0.2178000 |
2024-02-03 | $0.2216000 | $0.2174000 | $0.2227000 | $0.2167000 |
2024-02-04 | $0.2174000 | $0.2139000 | $0.2186000 | $0.2137000 |
2024-02-05 | $0.2139000 | $0.2156000 | $0.2224000 | $0.2113000 |
2024-02-06 | $0.2156000 | $0.2167000 | $0.2179000 | $0.2138000 |
2024-02-07 | $0.2168000 | $0.2210000 | $0.2214000 | $0.2114000 |
2024-02-08 | $0.2210000 | $0.2241000 | $0.2246000 | $0.2189000 |
2024-02-09 | $0.2241000 | $0.2288000 | $0.2300000 | $0.2239000 |
2024-02-10 | $0.2288000 | $0.2288000 | $0.2359000 | $0.2232000 |
2024-02-11 | $0.2288000 | $0.2275000 | $0.2376000 | $0.2258000 |
2024-02-12 | $0.2275000 | $0.2350000 | $0.2400000 | $0.2264000 |
2024-02-13 | $0.2350000 | $0.2341000 | $0.2469000 | $0.2290000 |
2024-02-14 | $0.2341000 | $0.2370000 | $0.2383000 | $0.2308000 |
2024-02-15 | $0.2370000 | $0.2413000 | $0.2447000 | $0.2346000 |
2024-02-16 | $0.2413000 | $0.2413000 | $0.2414000 | $0.2413000 |
2024-02-29 | $0.2766000 | $0.2785000 | $0.2896000 | $0.2698000 |
2024-03-01 | $0.2785000 | $0.2798000 | $0.2798000 | $0.2785000 |
2024-03-07 | $0.3258000 | $0.3504000 | $0.3589000 | $0.3227000 |
2024-03-08 | $0.3505000 | $0.3405000 | $0.3511000 | $0.3200000 |
2024-03-09 | $0.3405000 | $0.3396000 | $0.3405000 | $0.3394000 |
2024-03-13 | $0.3715000 | $0.3758000 | $0.3836000 | $0.3658000 |
2024-03-14 | $0.3758000 | $0.3625000 | $0.3766000 | $0.3401000 |
2024-03-15 | $0.3625000 | $0.3386000 | $0.3683000 | $0.3124000 |
2024-03-16 | $0.3390000 | $0.3070000 | $0.3449000 | $0.2991000 |
2024-03-17 | $0.3070000 | $0.3121000 | $0.3121000 | $0.3070000 |
2024-03-31 | $0.3260000 | $0.3357000 | $0.3396000 | $0.3250000 |
2024-04-01 | $0.3357000 | $0.3166000 | $0.3410000 | $0.3051000 |
2024-04-02 | $0.3166000 | $0.2881000 | $0.3167000 | $0.2851000 |
2024-04-03 | $0.2881000 | $0.2864000 | $0.2966000 | $0.2782000 |
2024-04-04 | $0.2864000 | $0.2964000 | $0.3018000 | $0.2804000 |
2024-04-05 | $0.2964000 | $0.2942000 | $0.3005000 | $0.2797000 |
2024-04-06 | $0.2937000 | $0.2971000 | $0.2989000 | $0.2920000 |
2024-04-07 | $0.2971000 | $0.3020000 | $0.3121000 | $0.2957000 |
2024-04-08 | $0.3020000 | $0.3231000 | $0.3258000 | $0.2944000 |
2024-04-09 | $0.3231000 | $0.3270000 | $0.3370000 | $0.3231000 |
2024-04-12 | $0.3250000 | $0.2868000 | $0.3531000 | $0.2714000 |
2024-04-13 | $0.2868000 | $0.2860000 | $0.2868000 | $0.2856000 |
2024-04-14 | $0.2408000 | $0.2595000 | $0.2665000 | $0.2307000 |
2024-04-15 | $0.2595000 | $0.2573000 | $0.2595000 | $0.2573000 |
2024-05-02 | $0.2386000 | $0.2411000 | $0.2444000 | $0.2304000 |
2024-05-03 | $0.2411000 | $0.2417000 | $0.2417000 | $0.2410000 |
2024-05-05 | $0.2482000 | $0.2494000 | $0.2528000 | $0.2439000 |
2024-05-06 | $0.2494000 | $0.2429000 | $0.2554000 | $0.2425000 |
2024-05-07 | $0.2429000 | $0.2405000 | $0.2471000 | $0.2398000 |
2024-05-08 | $0.2405000 | $0.2411000 | $0.2411000 | $0.2405000 |
2024-05-31 | $0.2430000 | $0.2432000 | $0.2435000 | $0.2363000 |
2024-06-01 | $0.2432000 | $0.2432000 | $0.2432000 | $0.2432000 |
2024-06-02 | $0.2417000 | $0.2433000 | $0.2484000 | $0.2408000 |
2024-06-03 | $0.2433000 | $0.2426000 | $0.2488000 | $0.2404000 |
2024-06-04 | $0.2426000 | $0.2434000 | $0.2434000 | $0.2357000 |
2024-06-05 | $0.2434000 | $0.2495000 | $0.2522000 | $0.2432000 |
2024-06-06 | $0.2495000 | $0.2450000 | $0.2500000 | $0.2413000 |
2024-06-07 | $0.2450000 | $0.2450000 | $0.2450000 | $0.2450000 |
2024-06-08 | $0.2291000 | $0.2127000 | $0.2310000 | $0.2106000 |
2024-06-09 | $0.2127000 | $0.2190000 | $0.2200000 | $0.2123000 |
2024-06-10 | $0.2190000 | $0.2203000 | $0.2269000 | $0.2144000 |
2024-06-11 | $0.2203000 | $0.2162000 | $0.2218000 | $0.2070000 |
2024-06-12 | $0.2162000 | $0.2239000 | $0.2293000 | $0.2112000 |
2024-06-13 | $0.2239000 | $0.2115000 | $0.2251000 | $0.2105000 |
2024-06-14 | $0.2115000 | $0.2098000 | $0.2180000 | $0.2055000 |
2024-06-15 | $0.2098000 | $0.2135000 | $0.2147000 | $0.2095000 |
2024-06-16 | $0.2135000 | $0.2134000 | $0.2151000 | $0.2095000 |
2024-06-17 | $0.2134000 | $0.1969000 | $0.2143000 | $0.1937000 |
2024-06-18 | $0.1969000 | $0.1979000 | $0.1980000 | $0.1969000 |
2024-06-30 | $0.1884000 | $0.1964000 | $0.1978000 | $0.1854000 |
2024-07-01 | $0.1964000 | $0.1894000 | $0.1990000 | $0.1890000 |
2024-07-02 | $0.1894000 | $0.1897000 | $0.1926000 | $0.1884000 |
2024-07-03 | $0.1897000 | $0.1848000 | $0.1905000 | $0.1829000 |
2024-07-04 | $0.1848000 | $0.1690000 | $0.1855000 | $0.1686000 |
2024-07-05 | $0.1690000 | $0.1684000 | $0.1730000 | $0.1500000 |
2024-07-06 | $0.1684000 | $0.1764000 | $0.1771000 | $0.1663000 |
2024-07-07 | $0.1764000 | $0.1655000 | $0.1771000 | $0.1649000 |
2024-07-08 | $0.1655000 | $0.1696000 | $0.1744000 | $0.1592000 |
2024-07-09 | $0.1696000 | $0.1689000 | $0.1696000 | $0.1689000 |
2024-07-10 | $0.1776000 | $0.1791000 | $0.1804000 | $0.1729000 |
2024-07-11 | $0.1791000 | $0.1794000 | $0.1843000 | $0.1786000 |
2024-07-12 | $0.1794000 | $0.1796000 | $0.1798000 | $0.1794000 |
2024-07-14 | $0.1854000 | $0.1891000 | $0.1892000 | $0.1837000 |
2024-07-15 | $0.1891000 | $0.1965000 | $0.1966000 | $0.1887000 |
2024-07-16 | $0.1965000 | $0.1970000 | $0.1987000 | $0.1892000 |
2024-07-17 | $0.1970000 | $0.1966000 | $0.2038000 | $0.1966000 |
2024-07-18 | $0.1966000 | $0.1970000 | $0.1970000 | $0.1966000 |
2024-07-31 | $0.1924000 | $0.1932000 | $0.1982000 | $0.1918000 |
2024-08-01 | $0.1932000 | $0.1856000 | $0.1949000 | $0.1728000 |
2024-08-02 | $0.1856000 | $0.1702000 | $0.1856000 | $0.1695000 |
2024-08-03 | $0.1702000 | $0.1667000 | $0.1735000 | $0.1617000 |
2024-08-04 | $0.1665000 | $0.1577000 | $0.1682000 | $0.1521000 |
2024-08-05 | $0.1577000 | $0.1527000 | $0.1604000 | $0.1309000 |
2024-08-06 | $0.1527000 | $0.1563000 | $0.1610000 | $0.1527000 |
2024-08-07 | $0.1563000 | $0.1545000 | $0.1608000 | $0.1513000 |
2024-08-08 | $0.1545000 | $0.1679000 | $0.1689000 | $0.1518000 |
2024-08-09 | $0.1679000 | $0.1669000 | $0.1679000 | $0.1614000 |
2024-08-10 | $0.1669000 | $0.1679000 | $0.1762000 | $0.1638000 |
2024-08-11 | $0.1679000 | $0.1583000 | $0.1690000 | $0.1579000 |
2024-08-12 | $0.1583000 | $0.1637000 | $0.1677000 | $0.1583000 |
2024-08-13 | $0.1637000 | $0.1680000 | $0.1744000 | $0.1593000 |
2024-08-14 | $0.1680000 | $0.1658000 | $0.1697000 | $0.1638000 |
2024-08-15 | $0.1658000 | $0.1612000 | $0.1676000 | $0.1597000 |
2024-08-16 | $0.1612000 | $0.1601000 | $0.1633000 | $0.1564000 |
2024-08-17 | $0.1601000 | $0.1604000 | $0.1604000 | $0.1601000 |
The Basic Attention Token is an Ethereum-based token that can be used to obtain a variety of advertising and attention-based services on the Brave platform, a new Blockchain based digital advertising system. User attention is privately monitored in the Brave browser and publishers are rewarded accordingly with BATs. Users also get a share of BATs for participating.
Sorry, detailed technology about Basic Attention Token is not currently available
Sorry, detailed features about Basic Attention Token is not currently available
Basic Attention Token radically improves the efficiency of digital advertising by creating a new token that can be exchanged between publishers, advertisers, and users. It all happens on the Ethereum blockchain as an ERC20 token. The token can be used to obtain a variety of advertising and attention-based services on the Brave platform. The utility of the token is based on user attention, which simply means a person’s focused mental engagement.
Team
The BAT ICO managed to hit their funding cap of 156,250 ETH within a record breaking 24 seconds. Only 2222 investors held BAT as of 5/6/17. 184 unique addresses took part and to raise the approximate $36,000,000, with some participants paying transactions fees well over $1000 in one case up to $6,000. The largest single investment was 20,000 ETH which at the time was worth around $4.7m.