Grayscale Basic Attention Token Trust (QB) (GBAT)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4795 | 4.91290983607 | 9.76 | 10.25 | 7.6 | 1946 | 8.92445981 | CS |
| 4 | -5.8105 | -36.2024922118 | 16.05 | 18.25 | 7.6 | 7618 | 15.35636389 | CS |
| 12 | -9.2605 | -47.4897435897 | 19.5 | 22.5 | 6.03 | 8197 | 14.5190797 | CS |
| 26 | 1.2395 | 13.7722222222 | 9 | 32 | 3.94 | 7136 | 15.3631094 | CS |
| 52 | 8.8595 | 641.992753623 | 1.38 | 32 | 1.14 | 5487 | 12.81471597 | CS |
| 156 | 6.2395 | 155.9875 | 4 | 32 | 0.75 | 3758 | 11.53226428 | CS |
| 260 | 6.2395 | 155.9875 | 4 | 32 | 0.75 | 3758 | 11.53226428 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719610020 | 10.2395 | -0.01 | -0.10 | 10.2395 | 14.94 | 10.2395 | 522 |
| 1719523200 | 10.25 | 0.2 | 2.02 | 10.25 | 10.25 | 10.25 | 324 |
| 1719437040 | 10.0475 | 0.55 | 5.76 | 10 | 10.25 | 10 | 1022 |
| 1719350880 | 9.5 | 0.9 | 10.47 | 9.5 | 9.5 | 9.5 | 470 |
| 1719264540 | 8.6 | -1.65 | -16.10 | 9.28 | 9.28 | 7.6 | 7476 |
| 1719005220 | 10.25 | -0.4 | -3.79 | 9.76 | 10.25 | 9.76 | 436 |
| 1718918640 | 10.654 | 0.28 | 2.69 | 10.3 | 10.654 | 10.25 | 2179 |
| 1718746140 | 10.375 | -1.24 | -10.64 | 11.6 | 11.6 | 10.36 | 3350 |
| 1718659680 | 11.61 | -1.34 | -10.35 | 12.7804 | 12.7804 | 11.61 | 1322 |
| 1718400300 | 12.95 | -0.75 | -5.47 | 11.8 | 13 | 11.8 | 2297 |
| 1718314140 | 13.7 | 0.25 | 1.86 | 14.42 | 14.65 | 12.15 | 3929 |
| 1718227380 | 13.45 | -0.65 | -4.61 | 14.15 | 14.15 | 13 | 1624 |
| 1718141340 | 14.1 | -0.78 | -5.24 | 14.55 | 15.15 | 14 | 5267 |
| 1718054880 | 14.88 | -1.42 | -8.71 | 16.25 | 16.25 | 14.11 | 7231 |
| 1717795800 | 16.3 | -0.68 | -4.00 | 16.9 | 18 | 15.4 | 15244 |
| 1717709400 | 16.98 | 1.58 | 10.26 | 15.55 | 18.25 | 14 | 65252 |
| 1717622460 | 15.4 | -0.05 | -0.33 | 15.45 | 15.45 | 14.36 | 5360 |
| 1717536360 | 15.4512 | 0.55 | 3.70 | 15.5 | 15.8 | 14.05 | 11131 |
| 1717450140 | 14.9 | -2.1 | -12.35 | 15.3804 | 16.85 | 14.9 | 9414 |
| 1717190940 | 17 | 0.01 | 0.06 | 16.05 | 17 | 15.16 | 1415 |
| 1717104540 | 16.99 | -0.25 | -1.45 | 16.799 | 17.68 | 16.05 | 2752 |
| 1717018020 | 17.24 | -0.66 | -3.69 | 16.059999 | 17.89 | 16.05 | 1353 |
| 1716931740 | 17.9 | -0.34 | -1.86 | 18.25 | 18.25 | 16.149999 | 5104 |
| 1716585840 | 18.24 | 0.12 | 0.66 | 17.74 | 18.25 | 15.398 | 4075 |
| 1716499740 | 18.12 | 1.17 | 6.90 | 16.95 | 18.12 | 14.7612 | 4350 |
| 1716412800 | 16.95 | 0.47 | 2.85 | 16.48 | 18.39 | 16 | 3031 |
| 1716326940 | 16.48 | 1.87 | 12.80 | 14.85 | 17.5 | 14.85 | 17536 |
| 1716240180 | 14.61 | -2.89 | -16.51 | 16.6 | 16.6 | 14 | 11459 |
| 1715981340 | 17.5 | -1.75 | -9.09 | 18.97 | 19.5 | 15.1 | 12794 |
| 1715894940 | 19.25 | 0.35 | 1.85 | 19.2 | 20.52 | 18.29 | 20443 |
| 1715808000 | 18.9 | 0.65 | 3.56 | 18.5 | 20.1988 | 18.1688 | 23780 |
| 1715722140 | 18.25 | 2 | 12.31 | 16.25 | 19.5 | 15 | 28978 |
| 1715635200 | 16.25 | 2.35 | 16.91 | 14.18 | 17.25 | 14.1524 | 24755 |
| 1715376000 | 13.9 | 1.35 | 10.76 | 12.01 | 14 | 12.01 | 10312 |
| 1715289720 | 12.55 | 0.89 | 7.63 | 11.6 | 13 | 11.6 | 2808 |
| 1715203200 | 11.66 | 0.51 | 4.57 | 12.04 | 13.5 | 11.65 | 2300 |
| 1715117340 | 11.15 | 1 | 9.85 | 10.2 | 12.04 | 10.2 | 7131 |
| 1715030940 | 10.15 | 1.85 | 22.29 | 8.3 | 13.5 | 8.3 | 19874 |
| 1714771740 | 8.3 | 1.45 | 21.17 | 7.08 | 8.599 | 7.06 | 22479 |
| 1714685340 | 6.85 | 0.13 | 1.93 | 7.44 | 7.69 | 6.72 | 6952 |
| 1714598400 | 6.72 | -0.28 | -4.00 | 6.55 | 6.8 | 6.03 | 11631 |
| 1714512600 | 7 | -0.96 | -12.06 | 8 | 8 | 6.5 | 9984 |
| 1714425720 | 7.96 | -0.34 | -4.10 | 8.15 | 8.85 | 7.62 | 9543 |
| 1714166580 | 8.3 | -1.68 | -16.83 | 9.02 | 10.5 | 7.75 | 7474 |
| 1714080300 | 9.98 | -0.47 | -4.50 | 10.5 | 11 | 9.75 | 7225 |
| 1713994020 | 10.45 | -2.85 | -21.43 | 12 | 13 | 9 | 10137 |
| 1713907740 | 13.3 | -0.7 | -5.00 | 13.4 | 14.22 | 13.3 | 6088 |
| 1713821340 | 14 | 0 | 0.00 | 13.805 | 14.045 | 13.805 | 817 |
| 1713561900 | 14 | -1 | -6.67 | 14.5 | 14.95 | 14 | 3986 |
| 1713475500 | 15 | 1.1 | 7.91 | 13.3 | 15.6 | 13.3 | 4045 |
| 1713389100 | 13.9 | -0.46 | -3.20 | 12.22 | 15 | 12.22 | 4664 |
| 1713302940 | 14.36 | -1.64 | -10.25 | 15.15 | 15.15 | 12.01 | 6825 |
| 1713216000 | 16 | 0 | 0.00 | 16.01 | 16.01 | 16 | 778 |
| 1712957160 | 16 | -3.39 | -17.48 | 18.25 | 19.5 | 15.16 | 3526 |
| 1712870760 | 19.39 | -1.11 | -5.41 | 18.794 | 19.48 | 18.5 | 1468 |
| 1712784000 | 20.5 | 0 | 0.00 | 19.45 | 20.5 | 19 | 2338 |
| 1712698140 | 20.5 | 0.49 | 2.45 | 19.975 | 20.5 | 19.45 | 918 |
| 1712611200 | 20.01 | 0.56 | 2.88 | 20.45 | 22.5 | 18.51 | 5998 |
| 1712352000 | 19.45 | -0.1 | -0.51 | 19.5 | 19.5 | 19.18 | 978 |
| 1712265780 | 19.55 | 0.05 | 0.26 | 19.55 | 19.55 | 19.388 | 978 |
| 1712179500 | 19.5 | 0.75 | 4.00 | 18.72 | 19.5 | 18.5 | 1479 |
| 1712092980 | 18.75 | -2.48 | -11.66 | 21 | 21.335 | 18.75 | 5507 |
| 1712006940 | 21.225 | -1.28 | -5.67 | 22 | 22 | 21 | 3324 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
