Based Coin Historical Data

BASED Page 6
Download
Date Close Price change Market cap Trading volume
Dec 5, 2025 $ 0.0000115
+3.64%
$ 801,611 $ 17,022
Dec 4, 2025 $ 0.0000148
+5.78%
$ 1.03 million $ 8,295
Dec 3, 2025 $ 0.000014
+6.66%
$ 970,562 $ 6,598
Dec 2, 2025 $ 0.0000131
+7.14%
$ 911,021 $ 5,813
Dec 1, 2025 $ 0.0000122
-1.99%
$ 849,660 $ 5,257
Nov 30, 2025 $ 0.0000132
+1.17%
$ 917,737 $ 5,520
Nov 29, 2025 $ 0.0000131
-8.54%
$ 907,154 $ 5,357
Nov 28, 2025 $ 0.0000143
+10.25%
$ 995,644 $ 2,920
Nov 27, 2025 $ 0.0000131
+0.60%
$ 905,551 $ 399
Nov 26, 2025 $ 0.000013
+1.94%
$ 903,595 $ 31
Nov 25, 2025 $ 0.0000126
-0.69%
$ 887,984 $ 1,509
Nov 24, 2025 $ 0.0000128
+7.29%
$ 884,680 $ 1,407
Nov 23, 2025 $ 0.0000121
+2.04%
$ 831,975 $ 1,051
Nov 22, 2025 $ 0.0000118
-0.42%
$ 818,609 $ 860
Nov 21, 2025 $ 0.0000117
-3.62%
$ 821,707 $ 795
Nov 20, 2025 $ 0.0000124
-5.69%
$ 847,209 $ 653
Nov 19, 2025 $ 0.0000128
-6.33%
$ 888,338 $ 283
Nov 18, 2025 $ 0.0000137
+2.29%
$ 953,476 $ 78,769
Nov 17, 2025 $ 0.0000133
-3.64%
$ 926,506 $ 76,778
Nov 16, 2025 $ 0.0000136
-3.53%
$ 932,520 $ 77,827
Nov 15, 2025 $ 0.000014
-0.48%
$ 979,001 $ 80,012
Nov 14, 2025 $ 0.0000142
-2.80%
$ 985,569 $ 80,049
Nov 13, 2025 $ 0.0000145
-5.91%
$ 1.02 million $ 79,965
Nov 12, 2025 $ 0.0000156
+1.70%
$ -- $ 82,504
Nov 11, 2025 $ 0.0000154
-4.73%
$ 1.07 million $ 79,254
Nov 10, 2025 $ 0.0000161
-0.53%
$ 1.12 million $ 78,321
Nov 9, 2025 $ 0.0000162
+5.34%
$ 1.12 million $ 73,905
Nov 8, 2025 $ 0.0000154
+2.75%
$ 1.07 million $ 64,321
Nov 7, 2025 $ 0.000015
+3.76%
$ 1.04 million $ 58,535
Nov 6, 2025 $ 0.0000144
-9.39%
$ 1 million $ 54,533
Nov 5, 2025 $ 0.0000159
+6.56%
$ 1.11 million $ 54,065
Nov 4, 2025 $ 0.0000153
-9.08%
$ 1.06 million $ 51,650
Nov 3, 2025 $ 0.0000168
-8.98%
$ 1.17 million $ 55,591
Nov 2, 2025 $ 0.0000184
+0.20%
$ 1.28 million $ 58,528
Nov 1, 2025 $ 0.0000183
-8.97%
$ 1.27 million $ 57,615
Oct 31, 2025 $ 0.0000202
+1.54%
$ 1.4 million $ 49,445
Oct 30, 2025 $ 0.0000199
-3.83%
$ 1.38 million $ 43,622
Oct 29, 2025 $ 0.0000207
-2.42%
$ 1.44 million $ 44,946
Oct 28, 2025 $ 0.0000212
-3.48%
$ 1.47 million $ 44,860
Oct 27, 2025 $ 0.0000219
-3.68%
$ 1.52 million $ 45,733
Oct 26, 2025 $ 0.0000228
+8.39%
$ 1.59 million $ 44,235
Oct 25, 2025 $ 0.0000211
+0.02%
$ 1.46 million $ 38,734
Oct 24, 2025 $ 0.0000211
-0.09%
$ 1.46 million $ 37,962
Oct 23, 2025 $ 0.0000212
+1.81%
$ 1.46 million $ 36,149
Oct 22, 2025 $ 0.0000204
-3.62%
$ 1.44 million $ 33,807
Oct 21, 2025 $ 0.0000212
-1.82%
$ 1.47 million $ 34,233
Oct 20, 2025 $ 0.0000217
-0.40%
$ 1.5 million $ 34,609
Oct 19, 2025 $ 0.0000219
+3.42%
$ 1.51 million $ 33,884
Oct 18, 2025 $ 0.000021
+1.85%
$ 1.46 million $ 31,824
Oct 17, 2025 $ 0.0000207
-1.36%
$ 1.43 million $ 30,071