Market Cap $2.50T
0.95%
Volume 24h $55.81B
-61.48%
BTC % 59.195%
-0.34%
ETH % 9.77387%
-0.33%
Coins
34.665
Exchanges
204
Live
Based (BASED) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Based (BASED) in USD Dollar. This table shows 62 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-30 2026 | $0.07633 | $0.071208 | $0.081748 | $0.076253 | $11,214,041 | $17,937,767 |
| May-29 2026 | $0.07669 | $0.058655 | $0.080236 | $0.060635 | $12,477,379 | $18,022,162 |
| May-28 2026 | $0.059565 | $0.058315 | $0.062963 | $0.061923 | $5,847,448 | $13,997,947 |
| May-27 2026 | $0.061953 | $0.060673 | $0.064281 | $0.062189 | $5,129,865 | $14,559,123 |
| May-26 2026 | $0.062177 | $0.061501 | $0.068923 | $0.068884 | $8,797,380 | $14,611,807 |
| May-25 2026 | $0.069 | $0.068191 | $0.071366 | $0.068567 | $5,261,940 | $16,215,052 |
| May-24 2026 | $0.068405 | $0.066913 | $0.073216 | $0.072154 | $4,480,825 | $16,075,378 |
| May-23 2026 | $0.072462 | $0.067864 | $0.0732 | $0.071355 | $7,033,530 | $17,028,694 |
| May-22 2026 | $0.07269 | $0.07269 | $0.084548 | $0.084548 | $27,173,662 | $17,082,327 |
| May-21 2026 | $0.084111 | $0.075952 | $0.084111 | $0.076898 | $28,525,125 | $19,766,144 |
| May-20 2026 | $0.077679 | $0.07089 | $0.077679 | $0.07089 | $28,127,131 | $18,254,710 |
| May-19 2026 | $0.070311 | $0.070213 | $0.072489 | $0.07129 | $18,073,624 | $16,523,182 |
| May-18 2026 | $0.072027 | $0.069437 | $0.072027 | $0.069437 | $30,627,691 | $16,926,519 |
| May-17 2026 | $0.073445 | $0.073277 | $0.07552 | $0.07552 | $17,607,171 | $17,259,621 |
| May-16 2026 | $0.075614 | $0.070973 | $0.075958 | $0.075085 | $24,811,057 | $17,769,343 |