Cap Marché $2.86T 0.34%
Volume 24h $191.93B 35.16%
BTC % 56.46% -0.23%
ETH % 9.82% 0%
Monnaies 34.608 +2
Échanges 885
Dernière mise à jour 3 Minutes depuis
Based BASED

Prix historiques de Based (BASED), Informations sur le volume et le marché par date
Dollar USD - USD

Date Prix Prix Minimum Prix Maximum Prix Ouverture Volume 24h USD Capitalisation USD
May-10 2026 $0.100576 $0.094997 $0.107973 $0.095759 $55,539,018 $23,635,574
May-09 2026 $0.096909 $0.089921 $0.101159 $0.089921 $39,629,142 $22,773,620
May-08 2026 $0.088677 $0.088677 $0.097611 $0.092404 $32,709,159 $20,839,204
May-07 2026 $0.09109 $0.086972 $0.093134 $0.08867 $42,332,873 $21,406,307
May-06 2026 $0.088033 $0.085053 $0.092222 $0.090398 $30,691,708 $20,687,971
May-05 2026 $0.088327 $0.087847 $0.095241 $0.094915 $25,920,502 $20,756,863
May-04 2026 $0.094599 $0.092658 $0.099902 $0.09738 $39,271,035 $22,230,830
May-03 2026 $0.099488 $0.098006 $0.11711 $0.11711 $34,403,984 $23,379,856
May-02 2026 $0.117018 $0.109166 $0.118181 $0.110136 $30,443,605 $27,499,414
May-01 2026 $0.109747 $0.109747 $0.11582 $0.113371 $29,631,170 $25,790,573
Apr-30 2026 $0.111669 $0.107987 $0.131178 $0.131178 $49,821,509 $26,242,312
Apr-29 2026 $0.129185 $0.124564 $0.14178 $0.13815 $50,766,801 $30,358,621
Apr-28 2026 $0.137507 $0.131548 $0.144657 $0.137457 $54,479,784 $32,314,197
Apr-27 2026 $0.138539 $0.129484 $0.155061 $0.134196 $127,007,897 $32,556,705
Apr-26 2026 $0.135328 $0.127193 $0.136766 $0.135172 $65,059,718 $31,802,092

Analyse historique et de marché du prix de Based (BASED), OHLC, OHLCV et Capitalisation de Marché. Prix d'ouverture quotidien, prix haut quotidien, prix bas quotidien, prix de clôture quotidien, volume quotidien et capitalisation boursière par jour en Dollar USD, en analysant 42 jours, à partir du jour 30-03-2026.