Cap Mercado $2.03T
-1%
Volumen 24h $92.18B
24.99%
BTC % 57.739%
-0.3%
ETH % 9.26598%
0.69%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Based (BASED), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Based (BASED) en Dólar USD. Esta tabla muestra 92 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jun-29 2026 | $0.081167 | $0.079263 | $0.083477 | $0.080854 | $13,589,989 | $19,074,361 |
| Jun-28 2026 | $0.081253 | $0.074358 | $0.083318 | $0.074892 | $10,141,509 | $19,094,653 |
| Jun-27 2026 | $0.075165 | $0.064854 | $0.076077 | $0.066991 | $5,510,033 | $17,663,982 |
| Jun-26 2026 | $0.066568 | $0.066248 | $0.071517 | $0.071075 | $7,031,438 | $15,643,649 |
| Jun-25 2026 | $0.070907 | $0.070553 | $0.085693 | $0.083621 | $11,757,969 | $16,663,339 |
| Jun-24 2026 | $0.083469 | $0.07891 | $0.10434 | $0.099512 | $14,838,640 | $19,615,376 |
| Jun-23 2026 | $0.099745 | $0.086632 | $0.102628 | $0.094161 | $13,787,912 | $23,440,200 |
| Jun-22 2026 | $0.094201 | $0.088808 | $0.096822 | $0.094022 | $12,191,007 | $22,137,408 |
| Jun-21 2026 | $0.095153 | $0.088508 | $0.099755 | $0.088508 | $11,021,778 | $22,361,127 |
| Jun-20 2026 | $0.089068 | $0.086581 | $0.102678 | $0.097939 | $9,404,958 | $20,931,059 |
| Jun-19 2026 | $0.098523 | $0.089391 | $0.108484 | $0.094995 | $22,625,839 | $23,153,050 |
| Jun-18 2026 | $0.094705 | $0.075119 | $0.094705 | $0.077533 | $12,156,325 | $22,255,745 |
| Jun-17 2026 | $0.077393 | $0.073991 | $0.078909 | $0.075962 | $8,254,557 | $18,187,541 |
| Jun-16 2026 | $0.076183 | $0.074859 | $0.084737 | $0.078276 | $8,324,319 | $17,903,233 |
| Jun-15 2026 | $0.077895 | $0.071015 | $0.08622 | $0.071015 | $17,259,657 | $18,305,469 |