Based BASED #825
$0.0771 2.84% (1d)
Market Overview
Based current market price is $0.0771 with a 24 hour trading volume of $4,654.45K. The total available supply of Based is 1.00B BASED with a maximum supply of 1.00B BASED. It has secured Rank 825 in the cryptocurrency market with a marketcap of $18.13M. The BASED price is 0.04% down in the last one hour.
The high price of the Based is $0.0798 and low price is $0.0755 in the last 24 hours. Live prices from all markets and coin market Capitalization. Stay up to date with the latest price movements. Check our coin stats data and see when there is an opportunity to buy or sell at best price in the market.
Based Rank
825
Based Price
$0.0771
Market Cap
$18.13M 2.83%
Fully Diluted Valuation
$77.14M
Trading Volume(24h)
$4,654.45K
Circulating Supply
235.00M BASED
Total Supply
1.00B BASED
Max Supply
1.00B BASED
High(24h)
$0.0798
Low(24h)
$0.0755
All-time High
$0.322 76.01%
16 Apr 2026
All-time Low
$0.0501 53.89%
11 Apr 2026
Cryptocurrency Based Calculator
Want to convert more cryptocurrencies?
Based Historical Data Chart
1h
0.04%
24h
2.84%
7d
0.02%
14d
1.19%
30d
15.84%
60d
13.95%
200d
0%
1y
0%
Based Historical Data
Historical data of Based past 365 days (00:00 UTC)
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2026-03-30 | $28,919,034.40 | $4,783,166.54 | $0.12 |
| 2026-03-31 | $28,001,597.22 | $151,047,741.87 | $0.12 |
| 2026-04-01 | $20,869,228.35 | $61,434,429.23 | $0.09 |
| 2026-04-02 | $20,019,710.69 | $70,844,865.73 | $0.09 |
| 2026-04-03 | $20,863,893.70 | $42,123,723.48 | $0.09 |
| 2026-04-04 | $17,175,778.95 | $57,514,937.27 | $0.07 |
| 2026-04-05 | $16,342,178.70 | $40,509,377.67 | $0.07 |
| 2026-04-06 | $16,192,687.10 | $60,607,556.02 | $0.07 |
| 2026-04-07 | $13,045,609.44 | $57,204,864.91 | $0.06 |
| 2026-04-08 | $14,693,840.68 | $81,237,703.34 | $0.06 |
| 2026-04-09 | $14,541,610.98 | $47,655,578.55 | $0.06 |
| 2026-04-10 | $12,547,449.89 | $34,876,182.77 | $0.05 |
| 2026-04-11 | $12,680,065.58 | $33,086,188.63 | $0.05 |
| 2026-04-12 | $12,805,900.04 | $51,245,808.65 | $0.05 |
| 2026-04-13 | $14,037,985.01 | $21,209,518.04 | $0.06 |
| 2026-04-14 | $15,287,348.02 | $119,950,920.27 | $0.07 |
| 2026-04-15 | $17,411,147.87 | $334,909,190.93 | $0.07 |
| 2026-04-16 | $20,466,023.15 | $68,782,152.83 | $0.09 |
| 2026-04-17 | $39,680,577.31 | $370,467,393.77 | $0.17 |
| 2026-04-18 | $28,945,909.57 | $211,031,726.59 | $0.12 |
| 2026-04-19 | $21,615,807.80 | $79,698,589.82 | $0.09 |
| 2026-04-20 | $20,292,138.55 | $62,434,450.34 | $0.09 |
| 2026-04-21 | $26,858,886.71 | $155,845,586.84 | $0.11 |
| 2026-04-22 | $30,708,827.10 | $162,331,167.09 | $0.13 |
| 2026-04-23 | $27,023,462.00 | $61,268,409.37 | $0.11 |
| 2026-04-24 | $31,965,058.60 | $81,959,382.15 | $0.14 |
| 2026-04-25 | $28,850,220.67 | $49,910,492.43 | $0.12 |
| 2026-04-26 | $31,603,506.30 | $38,181,141.36 | $0.13 |
| 2026-04-27 | $31,495,094.07 | $44,238,657.29 | $0.13 |
| 2026-04-28 | $32,213,166.96 | $86,404,531.50 | $0.14 |
| 2026-04-29 | $32,524,542.26 | $37,294,024.04 | $0.14 |
| 2026-04-30 | $30,501,709.72 | $25,627,259.44 | $0.13 |
| 2026-05-01 | $26,422,007.58 | $35,745,630.30 | $0.11 |
| 2026-05-02 | $25,888,322.22 | $13,437,882.23 | $0.11 |
| 2026-05-03 | $27,286,900.15 | $20,981,123.22 | $0.12 |
| 2026-05-04 | $23,176,513.47 | $15,948,290.19 | $0.10 |
| 2026-05-05 | $22,386,930.54 | $28,521,183.54 | $0.10 |
| 2026-05-06 | $21,239,315.32 | $17,284,385.65 | $0.09 |
| 2026-05-07 | $20,741,926.48 | $12,315,726.21 | $0.09 |
| 2026-05-08 | $21,645,066.03 | $34,072,670.69 | $0.09 |
| 2026-05-09 | $21,160,683.72 | $22,136,239.01 | $0.09 |
| 2026-05-10 | $22,637,474.11 | $19,516,994.01 | $0.10 |
| 2026-05-11 | $23,130,852.33 | $39,410,821.28 | $0.10 |
| 2026-05-12 | $24,584,784.24 | $28,881,811.03 | $0.10 |
| 2026-05-13 | $25,910,724.48 | $33,251,061.69 | $0.11 |
| 2026-05-14 | $20,889,284.15 | $38,876,277.99 | $0.09 |
| 2026-05-15 | $20,402,286.46 | $22,394,995.71 | $0.09 |
| 2026-05-16 | $17,617,526.50 | $18,614,896.04 | $0.07 |
| 2026-05-17 | $17,800,894.31 | $12,063,015.78 | $0.08 |
| 2026-05-18 | $16,568,059.70 | $13,170,491.54 | $0.07 |
| 2026-05-19 | $16,779,545.36 | $18,589,504.12 | $0.07 |
| 2026-05-20 | $16,628,299.47 | $8,384,943.67 | $0.07 |
| 2026-05-21 | $17,983,427.13 | $14,282,926.27 | $0.08 |
| 2026-05-22 | $19,729,711.51 | $20,343,490.86 | $0.08 |
| 2026-05-23 | $16,689,064.77 | $10,552,997.40 | $0.07 |
| 2026-05-24 | $16,914,360.85 | $10,195,280.00 | $0.07 |
| 2026-05-25 | $16,054,718.97 | $9,150,217.25 | $0.07 |
| 2026-05-26 | $16,153,907.58 | $9,819,832.78 | $0.07 |
| 2026-05-27 | $14,579,044.18 | $14,635,890.25 | $0.06 |
| 2026-05-28 | $14,587,510.71 | $10,190,414.06 | $0.06 |
| 2026-05-29 | $14,317,776.15 | $8,267,153.88 | $0.06 |
| 2026-05-30 | $17,853,568.41 | $36,416,670.08 | $0.08 |
| 2026-05-31 | $18,114,351.69 | $16,547,563.22 | $0.08 |
| 2026-06-01 | $16,780,824.05 | $15,273,035.07 | $0.07 |
| 2026-06-02 | $16,775,385.32 | $13,381,618.12 | $0.07 |
| 2026-06-03 | $15,267,672.77 | $8,176,243.56 | $0.06 |
| 2026-06-04 | $16,444,677.44 | $24,826,374.34 | $0.07 |
| 2026-06-05 | $14,824,750.12 | $15,627,355.10 | $0.06 |
| 2026-06-06 | $14,541,610.87 | $19,170,617.25 | $0.06 |
| 2026-06-07 | $15,581,960.12 | $5,786,660.08 | $0.07 |
| 2026-06-08 | $16,461,989.23 | $11,967,287.87 | $0.07 |
| 2026-06-09 | $15,243,818.32 | $4,500,296.25 | $0.06 |
| 2026-06-10 | $15,208,854.09 | $4,101,369.97 | $0.06 |
| 2026-06-11 | $14,772,463.37 | $4,421,714.20 | $0.06 |
| 2026-06-12 | $17,150,002.69 | $19,605,034.78 | $0.07 |
| 2026-06-13 | $17,613,675.26 | $13,015,305.05 | $0.07 |
| 2026-06-14 | $16,201,168.08 | $11,516,056.96 | $0.07 |
| 2026-06-15 | $16,824,464.96 | $10,187,147.77 | $0.07 |
| 2026-06-16 | $18,507,329.46 | $29,040,985.97 | $0.08 |
| 2026-06-17 | $17,885,196.91 | $18,331,640.69 | $0.08 |
| 2026-06-18 | $18,262,388.24 | $12,768,236.90 | $0.08 |
| 2026-06-19 | $22,509,265.20 | $26,347,667.95 | $0.10 |
| 2026-06-20 | $23,037,498.82 | $75,740,317.19 | $0.10 |
| 2026-06-21 | $20,778,977.73 | $24,730,957.22 | $0.09 |
| 2026-06-22 | $22,064,364.45 | $25,358,957.11 | $0.09 |
| 2026-06-23 | $22,120,789.42 | $23,016,545.21 | $0.09 |
| 2026-06-24 | $23,346,482.45 | $38,945,492.66 | $0.10 |
| 2026-06-25 | $19,614,066.42 | $31,949,416.10 | $0.08 |
| 2026-06-26 | $16,691,927.80 | $21,321,226.37 | $0.07 |
| 2026-06-27 | $15,697,513.10 | $15,711,143.04 | $0.07 |
| 2026-06-28 | $17,523,923.17 | $16,536,919.32 | $0.07 |
| 2026-06-29 | $18,948,822.13 | $26,889,268.62 | $0.08 |
| 2026-06-30 | $19,060,379.09 | $25,381,106.67 | $0.08 |
| 2026-07-01 | $23,542,950.96 | $25,148,822.81 | $0.10 |
| 2026-07-02 | $30,645,715.56 | $106,432,736.72 | $0.13 |
| 2026-07-03 | $23,765,399.81 | $31,888,679.71 | $0.10 |
| 2026-07-04 | $22,300,650.03 | $31,550,842.80 | $0.09 |
| 2026-07-05 | $21,637,202.69 | $27,701,400.67 | $0.09 |
| 2026-07-06 | $21,707,099.22 | $17,503,146.19 | $0.09 |
| 2026-07-07 | $22,288,887.87 | $26,290,805.92 | $0.09 |
| 2026-07-08 | $19,971,895.29 | $13,528,423.94 | $0.08 |
| 2026-07-09 | $20,447,442.93 | $18,575,360.33 | $0.09 |
| 2026-07-10 | $26,108,384.97 | $28,664,456.60 | $0.11 |
| 2026-07-11 | $24,363,531.11 | $36,422,562.78 | $0.10 |
| 2026-07-12 | $23,140,381.30 | $20,025,712.60 | $0.10 |
| 2026-07-13 | $23,991,257.10 | $14,384,403.81 | $0.10 |
| 2026-07-14 | $22,273,238.69 | $19,001,157.07 | $0.09 |
| 2026-07-15 | $20,579,840.96 | $15,709,587.10 | $0.09 |
| 2026-07-16 | $21,038,611.24 | $18,206,361.48 | $0.09 |
| 2026-07-17 | $21,465,278.51 | $19,466,852.45 | $0.09 |
| 2026-07-18 | $21,561,490.73 | $12,396,398.80 | $0.09 |
| 2026-07-19 | $21,666,293.70 | $7,194,337.20 | $0.09 |
| 2026-07-20 | $21,191,787.62 | $11,161,202.41 | $0.09 |
| 2026-07-21 | $20,191,109.28 | $12,575,443.89 | $0.09 |
| 2026-07-22 | $20,090,914.17 | $12,358,181.98 | $0.09 |
| 2026-07-23 | $19,801,260.68 | $5,444,591.34 | $0.08 |
| 2026-07-24 | $17,871,457.90 | $8,928,209.86 | $0.08 |
| 2026-07-25 | $19,801,761.80 | $11,474,199.70 | $0.08 |
| 2026-07-26 | $19,864,924.66 | $12,557,007.84 | $0.08 |
| 2026-07-27 | $20,456,807.25 | $8,235,125.12 | $0.09 |
| 2026-07-28 | $18,651,806.36 | $9,593,820.95 | $0.08 |
| 2026-07-29 | $18,664,632.81 | $7,978,502.45 | $0.08 |
| 2026-07-30 | $18,872,038.58 | $7,652,320.52 | $0.08 |
| 2026-07-31 | $18,810,338.41 | $7,257,829.75 | $0.08 |
Bitcoin 
Ethereum 
Tether 
BNB 
USDC 
XRP 
Solana 
TRON 
Figure Heloc 
Hyperliquid 
