Cap Mercado $2.74T
0.07%
Volume 24h $275.30B
18.06%
BTC % 55.24%
0.3%
ETH % 10.18%
-0.58%
Moedas
34.505
+5
Trocas
885
Última atualização
36 Segundos 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 |
|---|---|---|---|---|---|---|
| Apr-19 2026 | $0.08704 | $0.083304 | $0.09799 | $0.092384 | $92,647,850 | $20,454,501 |
| Apr-18 2026 | $0.094543 | $0.094543 | $0.135917 | $0.12324 | $137,786,308 | $22,217,736 |
| Apr-17 2026 | $0.121959 | $0.113449 | $0.203723 | $0.175043 | $325,357,307 | $28,660,437 |
| Apr-16 2026 | $0.171597 | $0.086052 | $0.269733 | $0.086052 | $513,181,288 | $40,325,516 |
| Apr-15 2026 | $0.088617 | $0.07429 | $0.094071 | $0.07429 | $101,005,203 | $20,825,063 |
| Apr-14 2026 | $0.077119 | $0.061974 | $0.077119 | $0.064861 | $711,199,263 | $18,123,033 |
| Apr-13 2026 | $0.0657 | $0.060212 | $0.070858 | $0.060212 | $204,797,609 | $15,439,684 |
| Apr-12 2026 | $0.059122 | $0.054416 | $0.060265 | $0.054556 | $85,089,359 | $13,893,836 |
| Apr-11 2026 | $0.053955 | $0.050236 | $0.055354 | $0.05386 | $85,057,446 | $12,679,638 |
| Apr-10 2026 | $0.053233 | $0.052215 | $0.056006 | $0.053478 | $51,663,402 | $12,509,847 |
| Apr-09 2026 | $0.054389 | $0.054389 | $0.062056 | $0.062056 | $55,530,988 | $12,781,467 |
| Apr-08 2026 | $0.061042 | $0.058718 | $0.063972 | $0.062612 | $80,200,464 | $14,345,006 |
| Apr-07 2026 | $0.062899 | $0.054924 | $0.062899 | $0.055719 | $345,829,001 | $14,781,439 |
| Apr-06 2026 | $0.055329 | $0.055329 | $0.067907 | $0.067907 | $78,270,960 | $13,002,362 |
| Apr-05 2026 | $0.068049 | $0.06234 | $0.070134 | $0.070114 | $66,974,916 | $15,991,581 |