시가총액 $2.07T
0.68%
볼륨 24시간 $80.24B
40.33%
BTC % 57.959%
0.03%
ETH % 9.27768%
0.78%
코인
34.665
거래소
204
실시간
Based (BASED) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Based (BASED) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 91 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| 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 |
| Jun-14 2026 | $0.070844 | $0.06554 | $0.072493 | $0.068927 | $7,999,266 | $16,648,484 |