Cap Mercato $2.20T
0.03%
Volume 24o $66.94B
4.2%
BTC % 58.7867%
-0.04%
ETH % 10.5038%
-0.02%
Monete
34.665
Scambi
204
In tempo reale
Prezzo storico di Based (BASED), volume e dati di mercato per data Dollaro USD - USD
Monitora la cronologia completa dei prezzi di Based (BASED) in Dollaro USD. Questa tabella mostra 122 giorni di dati OHLCV giornalieri, inclusi prezzi di apertura, massimo, minimo, chiusura, volume e capitalizzazione di mercato.
| Data | Prezzo | Prezzo Min. | Prezzo Mass. | Prezzo Apert. | Volume 24o USD | Capitalizzazione USD |
|---|---|---|---|---|---|---|
| Jul-29 2026 | $0.081113 | $0.076474 | $0.081493 | $0.079296 | $2,121,730 | $19,061,571 |
| Jul-28 2026 | $0.079327 | $0.077499 | $0.082094 | $0.079474 | $2,430,628 | $18,641,924 |
| Jul-27 2026 | $0.078951 | $0.078195 | $0.088036 | $0.087028 | $3,645,865 | $18,553,607 |
| Jul-26 2026 | $0.087523 | $0.083686 | $0.088323 | $0.084606 | $2,597,080 | $20,567,918 |
| Jul-25 2026 | $0.08465 | $0.082975 | $0.087379 | $0.084347 | $4,035,583 | $19,892,972 |
| Jul-24 2026 | $0.084101 | $0.075678 | $0.084254 | $0.075938 | $3,698,852 | $19,763,815 |
| Jul-23 2026 | $0.077003 | $0.076341 | $0.084892 | $0.084243 | $3,363,132 | $18,095,732 |
| Jul-22 2026 | $0.08431 | $0.083954 | $0.08745 | $0.085522 | $2,543,364 | $19,812,962 |
| Jul-21 2026 | $0.084632 | $0.082805 | $0.087209 | $0.085882 | $4,460,586 | $19,888,574 |
| Jul-20 2026 | $0.085532 | $0.084983 | $0.09271 | $0.090309 | $4,244,796 | $20,100,157 |
| Jul-19 2026 | $0.089756 | $0.089756 | $0.097315 | $0.092135 | $3,137,164 | $21,092,884 |
| Jul-18 2026 | $0.092202 | $0.087902 | $0.094398 | $0.091782 | $3,339,480 | $21,667,535 |
| Jul-17 2026 | $0.091791 | $0.08774 | $0.093392 | $0.091328 | $4,230,153 | $21,570,895 |
| Jul-16 2026 | $0.091614 | $0.085314 | $0.098001 | $0.089542 | $6,771,904 | $21,529,349 |
| Jul-15 2026 | $0.089687 | $0.084451 | $0.091875 | $0.087457 | $5,644,507 | $21,076,504 |