| 日付 | 開始価格* | 最高価格 | 最低価格 | 終値** | ボリューム | 時価総額 |
|---|
| 日付 |
|---|
| 日付 | 開始価格* | 最高価格 | 最低価格 | 終値** | ボリューム | 時価総額 |
|---|---|---|---|---|---|---|
Nov 14, 2019 | 0.255338 | 0.263916 | 0.253741 | 0.257811 | 76,919,032 | 349,691,737 |
Nov 13, 2019 | 0.241841 | 0.256870 | 0.240714 | 0.255408 | 55,501,381 | 346,432,705 |
Nov 12, 2019 | 0.242265 | 0.244064 | 0.239203 | 0.241835 | 46,089,760 | 328,021,665 |
Nov 11, 2019 | 0.246867 | 0.248198 | 0.237927 | 0.242430 | 50,668,589 | 328,828,570 |
Nov 10, 2019 | 0.248969 | 0.251659 | 0.245462 | 0.246648 | 56,055,728 | 334,550,080 |
Nov 09, 2019 | 0.238280 | 0.248686 | 0.236948 | 0.248686 | 50,386,934 | 337,314,777 |
Nov 08, 2019 | 0.253066 | 0.254875 | 0.228470 | 0.238165 | 57,831,580 | 323,043,215 |
Nov 07, 2019 | 0.262777 | 0.263485 | 0.251059 | 0.252833 | 48,906,926 | 342,939,708 |
Nov 06, 2019 | 0.251966 | 0.264289 | 0.250110 | 0.263042 | 63,001,364 | 355,357,101 |
Nov 05, 2019 | 0.244172 | 0.255630 | 0.240196 | 0.251742 | 58,611,210 | 340,090,852 |
Nov 04, 2019 | 0.232398 | 0.245360 | 0.232228 | 0.244276 | 59,648,443 | 330,004,034 |
Nov 03, 2019 | 0.234583 | 0.235688 | 0.230808 | 0.232455 | 42,875,618 | 314,035,312 |
Nov 02, 2019 | 0.235557 | 0.238005 | 0.233266 | 0.234685 | 42,712,116 | 317,046,762 |
Nov 01, 2019 | 0.233986 | 0.238107 | 0.227545 | 0.235579 | 52,461,373 | 318,255,377 |
Oct 31, 2019 | 0.235043 | 0.248208 | 0.230209 | 0.234045 | 56,176,143 | 316,183,021 |
Oct 30, 2019 | 0.235656 | 0.237273 | 0.222078 | 0.235093 | 52,802,718 | 317,599,145 |
Oct 29, 2019 | 0.238854 | 0.241497 | 0.232192 | 0.235615 | 54,797,074 | 318,303,940 |
Oct 28, 2019 | 0.239841 | 0.244878 | 0.234687 | 0.238891 | 63,834,587 | 322,729,724 |
Oct 27, 2019 | 0.236482 | 0.244873 | 0.231711 | 0.240090 | 68,796,669 | 324,348,842 |
Oct 26, 2019 | 0.253732 | 0.264397 | 0.235524 | 0.236372 | 74,917,742 | 319,326,341 |
Oct 25, 2019 | 0.238297 | 0.256772 | 0.231495 | 0.253704 | 74,789,247 | 342,740,599 |
Oct 24, 2019 | 0.241808 | 0.255442 | 0.235087 | 0.238201 | 77,711,020 | 321,796,913 |
Oct 23, 2019 | 0.242424 | 0.257579 | 0.227244 | 0.241804 | 99,909,726 | 326,664,248 |
Oct 22, 2019 | 0.218064 | 0.248181 | 0.214240 | 0.242527 | 73,572,530 | 327,641,784 |
Oct 21, 2019 | 0.226668 | 0.227876 | 0.216995 | 0.218037 | 42,571,449 | 294,557,480 |
Oct 20, 2019 | 0.212291 | 0.226869 | 0.207861 | 0.226761 | 46,851,388 | 306,342,290 |
Oct 19, 2019 | 0.219316 | 0.220845 | 0.212086 | 0.212369 | 39,323,678 | 286,900,187 |
Oct 18, 2019 | 0.222175 | 0.230189 | 0.217846 | 0.219235 | 30,800,456 | 296,175,591 |
Oct 17, 2019 | 0.219946 | 0.231501 | 0.215239 | 0.222175 | 35,776,755 | 300,147,605 |
Oct 16, 2019 | 0.222609 | 0.222655 | 0.200993 | 0.219856 | 44,073,163 | 297,013,783 |
Oct 15, 2019 | 0.215219 | 0.237698 | 0.213600 | 0.222573 | 54,341,764 | 300,685,022 |
Led by Brendan Eich (creator of JavaScript and co-founder of Mozilla), Basic Attention Token (BAT) project is an open-source, decentralized ad exchange platform built on the Ethereum platform. The project seeks to address fraud and opaqueness in digital advertising.
The token aims to correctly price user attention within the platform. Advertisers pay BAT to website publishers for the attention of users. The BAT ecosystem includes Brave, an open-source, privacy-centered browser designed to block trackers and malware. It leverages blockchain technology to anonymously and track user attention securely and rewards publishers accordingly.