Grayscale Basic Attention Token Trust GBAT
0.78 USD -0.07 (-8.17%)
Regular-session close
0.7182 Day range 0.7897
0.45 52-week range 2.50
- YTD
- -51.19%
- 1 year
- -42.09%
GBAT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.74 | 0.79 | 0.72 | 0.79 | -0.06 | -6.54% | 27,126 |
| Nov 12, 2026 | 0.85 | 0.85 | 0.76 | 0.85 | 0.00 | 0.00% | 2,400 |
| Nov 11, 2026 | 0.80 | 0.85 | 0.80 | 0.85 | +0.07 | +9.74% | 16,200 |
| Nov 10, 2026 | 0.81 | 0.84 | 0.77 | 0.77 | -0.09 | -10.78% | 7,000 |
| Nov 9, 2026 | 0.78 | 0.87 | 0.78 | 0.86 | -0.04 | -4.11% | 21,900 |
| Nov 6, 2026 | 0.90 | 0.90 | 0.78 | 0.90 | +0.03 | +2.97% | 12,900 |
| Nov 5, 2026 | 0.92 | 0.93 | 0.87 | 0.87 | -0.07 | -7.61% | 8,200 |
| Nov 4, 2026 | 1.02 | 1.02 | 0.95 | 0.95 | 0.00 | -0.42% | 17,200 |
| Nov 3, 2026 | 0.91 | 0.98 | 0.89 | 0.95 | +0.04 | +4.40% | 21,100 |
| Nov 2, 2026 | 0.93 | 1.00 | 0.91 | 0.91 | -0.07 | -7.05% | 13,200 |
| Oct 30, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | -0.11 | -10.18% | 100 |
| Oct 29, 2026 | 1.05 | 1.10 | 1.01 | 1.09 | +0.02 | +1.87% | 11,600 |
| Oct 28, 2026 | 0.94 | 1.13 | 0.92 | 1.07 | -0.01 | -0.93% | 26,600 |
| Oct 27, 2026 | 1.07 | 1.08 | 0.94 | 1.08 | +0.06 | +5.88% | 7,100 |
| Oct 26, 2026 | 1.15 | 1.15 | 0.97 | 1.02 | -0.17 | -14.29% | 24,300 |
| Oct 23, 2026 | 1.20 | 1.26 | 1.13 | 1.19 | -0.06 | -4.80% | 1,900 |
| Oct 22, 2026 | 1.20 | 1.25 | 1.13 | 1.25 | -0.04 | -3.10% | 12,100 |
| Oct 21, 2026 | 1.30 | 1.40 | 1.13 | 1.29 | -0.06 | -4.44% | 20,800 |
| Oct 20, 2026 | 1.33 | 1.52 | 1.31 | 1.35 | +0.07 | +5.47% | 14,400 |
| Oct 19, 2026 | 1.35 | 1.35 | 1.08 | 1.28 | -0.11 | -7.91% | 42,300 |
| Oct 16, 2026 | 1.48 | 1.53 | 1.35 | 1.39 | -0.07 | -4.79% | 10,300 |
| Oct 15, 2026 | 1.30 | 1.57 | 1.30 | 1.46 | +0.17 | +13.18% | 34,200 |
| Oct 14, 2026 | 1.27 | 1.35 | 1.22 | 1.29 | -0.09 | -6.52% | 23,300 |
| Oct 13, 2026 | 1.27 | 1.48 | 1.26 | 1.38 | +0.20 | +16.95% | 59,800 |
| Oct 12, 2026 | 1.14 | 1.23 | 1.14 | 1.18 | +0.08 | +7.27% | 29,900 |
| Oct 9, 2026 | 0.85 | 1.18 | 0.82 | 1.10 | +0.26 | +30.95% | 80,700 |
| Oct 8, 2026 | 0.86 | 0.86 | 0.81 | 0.84 | -0.02 | -2.33% | 10,200 |
| Oct 7, 2026 | 1.13 | 1.14 | 0.73 | 0.86 | -0.29 | -25.22% | 155,700 |
| Oct 6, 2026 | 1.14 | 1.16 | 1.01 | 1.15 | +0.01 | +0.88% | 14,400 |
| Oct 5, 2026 | 1.06 | 1.20 | 1.04 | 1.14 | +0.08 | +7.55% | 43,300 |
| Oct 2, 2026 | 1.05 | 1.12 | 1.04 | 1.06 | +0.02 | +1.92% | 30,600 |
| Oct 1, 2026 | 1.01 | 1.05 | 1.01 | 1.04 | +0.03 | +2.97% | 6,300 |
| Sep 30, 2026 | 1.04 | 1.05 | 0.91 | 1.01 | -0.02 | -1.94% | 25,300 |
| Sep 29, 2026 | 1.03 | 1.04 | 1.00 | 1.03 | +0.10 | +10.75% | 4,100 |
| Sep 28, 2026 | 0.96 | 1.00 | 0.93 | 0.93 | -0.02 | -2.11% | 6,300 |
| Sep 25, 2026 | 0.98 | 0.99 | 0.95 | 0.95 | -0.07 | -6.86% | 14,800 |
| Sep 24, 2026 | 0.92 | 1.02 | 0.91 | 1.02 | +0.09 | +9.68% | 40,100 |
| Sep 23, 2026 | 0.92 | 0.95 | 0.88 | 0.93 | +0.07 | +8.14% | 40,500 |
| Sep 22, 2026 | 0.90 | 0.92 | 0.85 | 0.86 | -0.02 | -2.71% | 25,500 |
| Sep 21, 2026 | 0.90 | 0.90 | 0.86 | 0.88 | +0.02 | +2.79% | 8,100 |
| Sep 18, 2026 | 0.76 | 0.92 | 0.65 | 0.86 | +0.13 | +17.01% | 50,300 |
| Sep 17, 2026 | 0.73 | 0.74 | 0.73 | 0.74 | +0.01 | +0.68% | 600 |
| Sep 16, 2026 | 0.72 | 0.73 | 0.72 | 0.73 | -0.02 | -2.67% | 6,000 |
| Sep 15, 2026 | 0.75 | 0.79 | 0.70 | 0.75 | -0.07 | -8.54% | 13,600 |
| Sep 14, 2026 | 0.83 | 0.85 | 0.74 | 0.82 | 0.00 | 0.00% | 14,900 |
| Sep 11, 2026 | 0.78 | 0.85 | 0.78 | 0.82 | +0.05 | +7.19% | 5,000 |
| Sep 10, 2026 | 0.81 | 0.85 | 0.77 | 0.77 | -0.07 | -8.49% | 2,000 |
| Sep 9, 2026 | 0.81 | 0.84 | 0.81 | 0.84 | +0.03 | +3.21% | 5,600 |
| Sep 8, 2026 | 0.80 | 0.82 | 0.78 | 0.81 | +0.10 | +13.60% | 3,800 |
| Sep 4, 2026 | 0.68 | 0.71 | 0.68 | 0.71 | -0.10 | -12.08% | 3,500 |
| Sep 3, 2026 | 0.80 | 0.81 | 0.67 | 0.81 | +0.19 | +30.81% | 5,300 |
| Sep 2, 2026 | 0.65 | 0.65 | 0.61 | 0.62 | -0.14 | -18.42% | 6,400 |
| Sep 1, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | +0.11 | +16.92% | 2,000 |
| Aug 31, 2026 | 0.67 | 0.67 | 0.65 | 0.65 | -0.12 | -15.47% | 5,000 |
| Aug 28, 2026 | 0.75 | 0.77 | 0.70 | 0.77 | -0.03 | -3.88% | 3,100 |
| Aug 27, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | +0.03 | +4.44% | 5,200 |
| Aug 26, 2026 | 0.77 | 0.78 | 0.77 | 0.77 | +0.03 | +4.64% | 1,700 |
| Aug 25, 2026 | 0.77 | 0.77 | 0.73 | 0.73 | -0.08 | -10.07% | 1,800 |
| Aug 24, 2026 | 0.81 | 0.81 | 0.67 | 0.81 | +0.01 | +1.37% | 6,500 |
| Aug 21, 2026 | 0.77 | 0.81 | 0.73 | 0.80 | +0.06 | +8.51% | 7,900 |
| Aug 20, 2026 | 0.74 | 0.75 | 0.70 | 0.74 | +0.03 | +3.50% | 8,600 |
| Aug 19, 2026 | 0.68 | 0.72 | 0.63 | 0.72 | +0.03 | +5.15% | 20,200 |
| Aug 18, 2026 | 0.64 | 0.68 | 0.64 | 0.68 | +0.03 | +4.62% | 1,500 |
| Aug 17, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | +0.02 | +3.50% | 1,400 |
| Aug 14, 2026 | 0.61 | 0.63 | 0.61 | 0.63 | +0.03 | +4.67% | 300 |
65 days, newest first. Daily bars as drawn on the GBAT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.