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 |
|---|---|---|---|---|
| 2025-06-24 | $0.1228000 | $0.1249000 | $0.1256000 | $0.1214000 |
| 2025-06-25 | $0.1251000 | $0.1228000 | $0.1258000 | $0.1217000 |
| 2025-06-26 | $0.1228000 | $0.1203000 | $0.1254000 | $0.1193000 |
| 2025-06-27 | $0.1203000 | $0.1225000 | $0.1232000 | $0.1187000 |
| 2025-06-28 | $0.1225000 | $0.1276000 | $0.1281000 | $0.1224000 |
| 2025-06-29 | $0.1276000 | $0.1311000 | $0.1320000 | $0.1261000 |
| 2025-06-30 | $0.1311000 | $0.1284000 | $0.1316000 | $0.1265000 |
| 2025-07-01 | $0.1284000 | $0.1213000 | $0.1293000 | $0.1205000 |
| 2025-07-02 | $0.1213000 | $0.1300000 | $0.1318000 | $0.1199000 |
| 2025-07-03 | $0.1300000 | $0.1297000 | $0.1321000 | $0.1270000 |
| 2025-07-04 | $0.1297000 | $0.1241000 | $0.1304000 | $0.1235000 |
| 2025-07-05 | $0.1239000 | $0.1240000 | $0.1240000 | $0.1239000 |
| 2025-07-06 | $0.1240000 | $0.1265000 | $0.1279000 | $0.1228000 |
| 2025-07-07 | $0.1265000 | $0.1266000 | $0.1281000 | $0.1250000 |
| 2025-07-08 | $0.1266000 | $0.1290000 | $0.1296000 | $0.1251000 |
| 2025-07-09 | $0.1290000 | $0.1349000 | $0.1351000 | $0.1276000 |
| 2025-07-10 | $0.1349000 | $0.1417000 | $0.1424000 | $0.1333000 |
| 2025-07-11 | $0.1417000 | $0.1443000 | $0.1487000 | $0.1396000 |
| 2025-07-12 | $0.1443000 | $0.1476000 | $0.1580000 | $0.1425000 |
| 2025-07-13 | $0.1476000 | $0.1511000 | $0.1533000 | $0.1469000 |
| 2025-07-14 | $0.1511000 | $0.1519000 | $0.1579000 | $0.1491000 |
| 2025-07-15 | $0.1519000 | $0.1552000 | $0.1553000 | $0.1461000 |
| 2025-07-16 | $0.1552000 | $0.1568000 | $0.1594000 | $0.1521000 |
| 2025-07-17 | $0.1568000 | $0.1586000 | $0.1601000 | $0.1526000 |
| 2025-07-18 | $0.1586000 | $0.1600000 | $0.1661000 | $0.1567000 |
| 2025-07-19 | $0.1600000 | $0.1600000 | $0.1600000 | $0.1600000 |
| 2025-07-20 | $0.1630000 | $0.1683000 | $0.1723000 | $0.1606000 |
| 2025-07-21 | $0.1683000 | $0.1679000 | $0.1683000 | $0.1679000 |
| 2025-07-22 | $0.1694000 | $0.1710000 | $0.1736000 | $0.1613000 |
| 2025-07-23 | $0.1710000 | $0.1576000 | $0.1737000 | $0.1528000 |
| 2025-07-24 | $0.1576000 | $0.1530000 | $0.1597000 | $0.1469000 |
| 2025-07-25 | $0.1530000 | $0.1554000 | $0.1559000 | $0.1488000 |
| 2025-07-26 | $0.1554000 | $0.1642000 | $0.1675000 | $0.1550000 |
| 2025-07-27 | $0.1642000 | $0.1675000 | $0.1681000 | $0.1624000 |
| 2025-07-28 | $0.1675000 | $0.1590000 | $0.1747000 | $0.1585000 |
| 2025-07-29 | $0.1590000 | $0.1590000 | $0.1590000 | $0.1590000 |
| 2025-07-30 | $0.1705000 | $0.1674000 | $0.1708000 | $0.1605000 |
| 2025-07-31 | $0.1674000 | $0.1559000 | $0.1859000 | $0.1556000 |
| 2025-08-01 | $0.1559000 | $0.1484000 | $0.1563000 | $0.1450000 |
| 2025-08-02 | $0.1484000 | $0.1443000 | $0.1514000 | $0.1418000 |
| 2025-08-03 | $0.1443000 | $0.1452000 | $0.1486000 | $0.1431000 |
| 2025-08-04 | $0.1452000 | $0.1540000 | $0.1543000 | $0.1452000 |
| 2025-08-05 | $0.1540000 | $0.1485000 | $0.1544000 | $0.1458000 |
| 2025-08-06 | $0.1485000 | $0.1504000 | $0.1519000 | $0.1446000 |
| 2025-08-07 | $0.1504000 | $0.1528000 | $0.1529000 | $0.1473000 |
| 2025-08-08 | $0.1528000 | $0.1556000 | $0.1559000 | $0.1508000 |
| 2025-08-09 | $0.1556000 | $0.1593000 | $0.1617000 | $0.1553000 |
| 2025-08-10 | $0.1593000 | $0.1571000 | $0.1619000 | $0.1533000 |
| 2025-08-11 | $0.1571000 | $0.1477000 | $0.1611000 | $0.1463000 |
| 2025-08-12 | $0.1477000 | $0.1549000 | $0.1562000 | $0.1442000 |
| 2025-08-13 | $0.1549000 | $0.1642000 | $0.1647000 | $0.1536000 |
| 2025-08-14 | $0.1642000 | $0.1641000 | $0.1642000 | $0.1641000 |
| 2025-08-15 | $0.1481000 | $0.1482000 | $0.1559000 | $0.1430000 |
| 2025-08-16 | $0.1482000 | $0.1688000 | $0.1800000 | $0.1474000 |
| 2025-08-17 | $0.1688000 | $0.1606000 | $0.1733000 | $0.1600000 |
| 2025-08-18 | $0.1606000 | $0.1533000 | $0.1609000 | $0.1524000 |
| 2025-08-19 | $0.1533000 | $0.1474000 | $0.1553000 | $0.1470000 |
| 2025-08-20 | $0.1474000 | $0.1521000 | $0.1541000 | $0.1466000 |
| 2025-08-21 | $0.1521000 | $0.1485000 | $0.1537000 | $0.1468000 |
| 2025-08-22 | $0.1485000 | $0.1584000 | $0.1591000 | $0.1428000 |
| 2025-08-23 | $0.1584000 | $0.1581000 | $0.1649000 | $0.1555000 |
| 2025-08-24 | $0.1581000 | $0.1551000 | $0.1620000 | $0.1528000 |
| 2025-08-25 | $0.1551000 | $0.1444000 | $0.1599000 | $0.1436000 |
| 2025-08-26 | $0.1444000 | $0.1507000 | $0.1518000 | $0.1430000 |
| 2025-08-27 | $0.1507000 | $0.1510000 | $0.1535000 | $0.1483000 |
| 2025-08-28 | $0.1507000 | $0.1506000 | $0.1507000 | $0.1506000 |
| 2025-08-29 | $0.1594000 | $0.1508000 | $0.1631000 | $0.1469000 |
| 2025-08-30 | $0.1508000 | $0.1534000 | $0.1541000 | $0.1491000 |
| 2025-08-31 | $0.1534000 | $0.1507000 | $0.1580000 | $0.1506000 |
| 2025-09-01 | $0.1507000 | $0.1527000 | $0.1547000 | $0.1465000 |
| 2025-09-02 | $0.1527000 | $0.1568000 | $0.1587000 | $0.1510000 |
| 2025-09-03 | $0.1568000 | $0.1569000 | $0.1569000 | $0.1568000 |
| 2025-09-04 | $0.1564000 | $0.1498000 | $0.1570000 | $0.1490000 |
| 2025-09-05 | $0.1498000 | $0.1524000 | $0.1540000 | $0.1489000 |
| 2025-09-06 | $0.1524000 | $0.1524000 | $0.1524000 | $0.1524000 |
| 2025-09-07 | $0.1526000 | $0.1547000 | $0.1561000 | $0.1524000 |
| 2025-09-08 | $0.1547000 | $0.1582000 | $0.1590000 | $0.1546000 |
| 2025-09-09 | $0.1582000 | $0.1574000 | $0.1607000 | $0.1555000 |
| 2025-09-10 | $0.1574000 | $0.1574000 | $0.1574000 | $0.1574000 |
| 2025-09-11 | $0.1596000 | $0.1613000 | $0.1624000 | $0.1579000 |
| 2025-09-12 | $0.1613000 | $0.1630000 | $0.1631000 | $0.1581000 |
| 2025-09-13 | $0.1630000 | $0.1630000 | $0.1630000 | $0.1630000 |
| 2025-09-14 | $0.1655000 | $0.1587000 | $0.1662000 | $0.1575000 |
| 2025-09-15 | $0.1587000 | $0.1587000 | $0.1587000 | $0.1587000 |
| 2025-09-16 | $0.1545000 | $0.1569000 | $0.1577000 | $0.1520000 |
| 2025-09-17 | $0.1568000 | $0.1569000 | $0.1569000 | $0.1568000 |
| 2025-09-23 | $0.1451000 | $0.1449000 | $0.1472000 | $0.1427000 |
| 2025-09-24 | $0.1449000 | $0.1449000 | $0.1449000 | $0.1449000 |
| 2025-09-30 | $0.1441000 | $0.1396000 | $0.1445000 | $0.1365000 |
| 2025-10-01 | $0.1397000 | $0.1399000 | $0.1399000 | $0.1397000 |
| 2025-10-02 | $0.1514000 | $0.1548000 | $0.1563000 | $0.1510000 |
| 2025-10-03 | $0.1548000 | $0.1548000 | $0.1548000 | $0.1548000 |
| 2025-10-04 | $0.1549000 | $0.1485000 | $0.1556000 | $0.1483000 |
| 2025-10-05 | $0.1486000 | $0.1485000 | $0.1486000 | $0.1485000 |
| 2025-10-16 | $0.1821000 | $0.1895000 | $0.2183000 | $0.1805000 |
| 2025-10-17 | $0.1895000 | $0.1897000 | $0.1936000 | $0.1680000 |
| 2025-10-18 | $0.1897000 | $0.1987000 | $0.2094000 | $0.1805000 |
| 2025-10-19 | $0.1987000 | $0.1987000 | $0.1987000 | $0.1987000 |
| 2025-10-20 | $0.1960000 | $0.1881000 | $0.2059000 | $0.1878000 |
| 2025-10-21 | $0.1881000 | $0.1749000 | $0.1889000 | $0.1727000 |
| 2025-10-22 | $0.1749000 | $0.1718000 | $0.1809000 | $0.1687000 |
| 2025-10-23 | $0.1718000 | $0.1715000 | $0.1718000 | $0.1715000 |
| 2025-10-24 | $0.1743000 | $0.1702000 | $0.1778000 | $0.1693000 |
| 2025-10-25 | $0.1702000 | $0.1661000 | $0.1709000 | $0.1649000 |
| 2025-10-26 | $0.1661000 | $0.1661000 | $0.1661000 | $0.1661000 |
| 2025-10-29 | $0.1663000 | $0.1678000 | $0.1718000 | $0.1616000 |
| 2025-10-30 | $0.1678000 | $0.1589000 | $0.1744000 | $0.1544000 |
| 2025-10-31 | $0.1589000 | $0.1587000 | $0.1589000 | $0.1587000 |
| 2025-11-01 | $0.1621000 | $0.1910000 | $0.1974000 | $0.1620000 |
| 2025-11-02 | $0.1910000 | $0.2023000 | $0.2025000 | $0.1794000 |
| 2025-11-03 | $0.2023000 | $0.2001000 | $0.2068000 | $0.1765000 |
| 2025-11-04 | $0.2013000 | $0.1950000 | $0.2239000 | $0.1854000 |
| 2025-11-05 | $0.1950000 | $0.1902000 | $0.2011000 | $0.1816000 |
| 2025-11-06 | $0.1902000 | $0.2100000 | $0.2230000 | $0.1837000 |
| 2025-11-07 | $0.2100000 | $0.2262000 | $0.2395000 | $0.2071000 |
| 2025-11-08 | $0.2262000 | $0.2133000 | $0.2269000 | $0.2089000 |
| 2025-11-09 | $0.2133000 | $0.2131000 | $0.2133000 | $0.2131000 |
| 2025-11-12 | $0.2088000 | $0.1988000 | $0.2211000 | $0.1946000 |
| 2025-11-13 | $0.1988000 | $0.1988000 | $0.1988000 | $0.1988000 |
| 2025-11-15 | $0.1635000 | $0.1795000 | $0.1845000 | $0.1632000 |
| 2025-11-16 | $0.1795000 | $0.1740000 | $0.1854000 | $0.1680000 |
| 2025-11-17 | $0.1740000 | $0.1740000 | $0.1740000 | $0.1740000 |
| 2025-11-18 | $0.1728000 | $0.1739000 | $0.1777000 | $0.1638000 |
| 2025-11-19 | $0.1739000 | $0.1739000 | $0.1739000 | $0.1739000 |
| 2025-11-20 | $0.1800000 | $0.1700000 | $0.1918000 | $0.1698000 |
| 2025-11-21 | $0.1700000 | $0.1770000 | $0.1790000 | $0.1616000 |
| 2025-11-22 | $0.1770000 | $0.1956000 | $0.2008000 | $0.1747000 |
| 2025-11-23 | $0.1956000 | $0.1913000 | $0.2008000 | $0.1880000 |
| 2025-11-24 | $0.1913000 | $0.1913000 | $0.1913000 | $0.1913000 |
| 2025-11-25 | $0.2098000 | $0.2107000 | $0.2216000 | $0.2047000 |
| 2025-11-26 | $0.2107000 | $0.2109000 | $0.2109000 | $0.2107000 |
| 2025-11-29 | $0.2729000 | $0.2673000 | $0.2824000 | $0.2544000 |
| 2025-11-30 | $0.2673000 | $0.2673000 | $0.2675000 | $0.2673000 |
| 2025-12-06 | $0.2436000 | $0.2478000 | $0.2671000 | $0.2403000 |
| 2025-12-07 | $0.2478000 | $0.2478000 | $0.2478000 | $0.2478000 |
| 2026-01-06 | $0.2279000 | $0.2257000 | $0.2330000 | $0.2169000 |
| 2026-01-07 | $0.2257000 | $0.2255000 | $0.2257000 | $0.2255000 |
| 2026-01-08 | $0.2137000 | $0.2097000 | $0.2148000 | $0.2049000 |
| 2026-01-09 | $0.2097000 | $0.2081000 | $0.2133000 | $0.2064000 |
| 2026-01-10 | $0.2081000 | $0.2081000 | $0.2082000 | $0.2081000 |
| 2026-01-11 | $0.2038000 | $0.1955000 | $0.2046000 | $0.1938000 |
| 2026-01-12 | $0.1955000 | $0.1922000 | $0.1963000 | $0.1877000 |
| 2026-01-13 | $0.1922000 | $0.2056000 | $0.2120000 | $0.1913000 |
| 2026-01-14 | $0.2056000 | $0.2060000 | $0.2060000 | $0.2056000 |
| 2026-01-19 | $0.2029000 | $0.2043000 | $0.2117000 | $0.1874000 |
| 2026-01-20 | $0.2043000 | $0.2042000 | $0.2044000 | $0.2042000 |
| 2026-01-21 | $0.1905000 | $0.1880000 | $0.1977000 | $0.1817000 |
| 2026-01-22 | $0.1880000 | $0.1873000 | $0.1961000 | $0.1827000 |
| 2026-01-23 | $0.1873000 | $0.1852000 | $0.1923000 | $0.1809000 |
| 2026-01-24 | $0.1852000 | $0.1790000 | $0.1863000 | $0.1785000 |
| 2026-01-25 | $0.1790000 | $0.1668000 | $0.1806000 | $0.1631000 |
| 2026-01-26 | $0.1668000 | $0.1743000 | $0.1790000 | $0.1658000 |
| 2026-01-27 | $0.1743000 | $0.1743000 | $0.1776000 | $0.1679000 |
| 2026-01-28 | $0.1743000 | $0.1725000 | $0.1776000 | $0.1712000 |
| 2026-01-29 | $0.1725000 | $0.1552000 | $0.1726000 | $0.1516000 |
| 2026-01-30 | $0.1552000 | $0.1551000 | $0.1552000 | $0.1551000 |
| 2026-02-06 | $0.1078000 | $0.1234000 | $0.1249000 | $0.0972 |
| 2026-02-07 | $0.1234000 | $0.1225000 | $0.1238000 | $0.1170000 |
| 2026-02-08 | $0.1225000 | $0.1195000 | $0.1227000 | $0.1178000 |
| 2026-02-09 | $0.1195000 | $0.1293000 | $0.1346000 | $0.1195000 |
| 2026-02-10 | $0.1293000 | $0.1305000 | $0.1305000 | $0.1293000 |
| 2026-02-13 | $0.1298000 | $0.1313000 | $0.1329000 | $0.1268000 |
| 2026-02-14 | $0.1313000 | $0.1314000 | $0.1315000 | $0.1313000 |
| 2026-02-18 | $0.1279000 | $0.1223000 | $0.1300000 | $0.1218000 |
| 2026-02-19 | $0.1223000 | $0.1200000 | $0.1235000 | $0.1180000 |
| 2026-02-20 | $0.1200000 | $0.1220000 | $0.1222000 | $0.1169000 |
| 2026-02-21 | $0.1220000 | $0.1221000 | $0.1221000 | $0.1220000 |
| 2026-02-24 | $0.1163000 | $0.1172000 | $0.1178000 | $0.1135000 |
| 2026-02-25 | $0.1172000 | $0.1173000 | $0.1173000 | $0.1172000 |
| 2026-03-08 | $0.0981 | $0.0955 | $0.0983 | $0.0942 |
| 2026-03-09 | $0.0955 | $0.0955 | $0.0955 | $0.0955 |
| 2026-03-11 | $0.0960 | $0.0971 | $0.0990100 | $0.0950 |
| 2026-03-12 | $0.0971 | $0.0972 | $0.0972 | $0.0971 |
| 2026-03-16 | $0.1010000 | $0.1093000 | $0.1095000 | $0.1008000 |
| 2026-03-17 | $0.1093000 | $0.1069000 | $0.1100000 | $0.1062000 |
| 2026-03-18 | $0.1069000 | $0.1017000 | $0.1090000 | $0.0996200 |
| 2026-03-19 | $0.1017000 | $0.1017000 | $0.1017000 | $0.1017000 |
| 2026-03-21 | $0.0979 | $0.0945 | $0.0987 | $0.0943 |
| 2026-03-22 | $0.0945 | $0.0910 | $0.0949 | $0.0908 |
| 2026-03-23 | $0.0909 | $0.0915 | $0.0915 | $0.0909 |
| 2026-03-24 | $0.0979 | $0.1086000 | $0.1147000 | $0.0965 |
| 2026-03-25 | $0.1086000 | $0.1088000 | $0.1133000 | $0.1060000 |
| 2026-03-26 | $0.1088000 | $0.1016000 | $0.1118000 | $0.1002000 |
| 2026-03-27 | $0.1016000 | $0.0939 | $0.1026000 | $0.0932 |
| 2026-03-28 | $0.0939 | $0.0939 | $0.0939 | $0.0939 |
| 2026-03-30 | $0.0910 | $0.0949 | $0.0975 | $0.0910 |
| 2026-03-31 | $0.0949 | $0.0963 | $0.0969 | $0.0932 |
| 2026-04-01 | $0.0963 | $0.0993200 | $0.1038000 | $0.0957 |
| 2026-04-02 | $0.0993200 | $0.0994700 | $0.0995200 | $0.0993200 |
| 2026-04-10 | $0.0994000 | $0.0995200 | $0.1014000 | $0.0989 |
| 2026-04-11 | $0.0995200 | $0.0984 | $0.0998100 | $0.0966 |
| 2026-04-12 | $0.0984 | $0.0953 | $0.0984 | $0.0948 |
| 2026-04-13 | $0.0953 | $0.0989 | $0.0989 | $0.0937 |
| 2026-04-14 | $0.0989 | $0.0987 | $0.0989 | $0.0987 |
| 2026-04-24 | $0.1031000 | $0.1039000 | $0.1053000 | $0.1024000 |
| 2026-04-25 | $0.1039000 | $0.1049000 | $0.1066000 | $0.1028000 |
| 2026-04-26 | $0.1049000 | $0.1050000 | $0.1063000 | $0.1041000 |
| 2026-04-27 | $0.1054000 | $0.1055000 | $0.1055000 | $0.1054000 |
| 2026-04-30 | $0.0979 | $0.0965 | $0.0985 | $0.0961 |
| 2026-05-01 | $0.0965 | $0.0974 | $0.0979 | $0.0957 |
| 2026-05-02 | $0.0976 | $0.0977 | $0.0977 | $0.0976 |
| 2026-05-03 | $0.0978 | $0.1070000 | $0.1110000 | $0.0964 |
| 2026-05-04 | $0.1069000 | $0.1061000 | $0.1070000 | $0.1060000 |
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.