Cap Mercado $2.86T
0.34%
Volume 24h $191.93B
35.16%
BTC % 56.46%
-0.23%
ETH % 9.82%
0%
Moedas
34.608
+2
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Based (BASED), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização 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 |