BASEDChad Historical Data

BASED Page 7
Download
Date Close Price change Market cap Trading volume
Apr 16, 1 PM $ 0.168
-2.47%
$ 167.03 million $ 1.1 million
Apr 16, 12 PM $ 0.173
+19.35%
$ 171.26 million $ 910,721
Apr 16, 11 AM $ 0.144
+7.29%
$ 142.38 million $ 712,946
Apr 16, 10 AM $ 0.134
+11.39%
$ 133 million $ 647,693
Apr 16, 9 AM $ 0.118
+3.80%
$ 117.44 million $ 617,459
Apr 16, 8 AM $ 0.114
+1.95%
$ 113.49 million $ 584,522
Apr 16, 7 AM $ 0.114
+15.29%
$ 113.36 million $ 507,074
Apr 16, 6 AM $ 0.0993
+7.13%
$ 98.49 million $ 462,052
Apr 16, 5 AM $ 0.0928
+2.27%
$ 91.98 million $ 443,645
Apr 16, 4 AM $ 0.0907
-1.78%
$ 89.94 million $ 463,296
Apr 16, 3 AM $ 0.0924
+3.61%
$ 91.59 million $ 451,282
Apr 16, 2 AM $ 0.0889
-1.24%
$ 88.13 million $ 464,264
Apr 16, 1 AM $ 0.09
+1.10%
$ 89.23 million $ 476,459
Apr 16, 12 AM $ 0.0891
+3.83%
$ 88.38 million $ 488,058
Apr 15, 11 PM $ 0.0859
-1.69%
$ 85.13 million $ 508,167
Apr 15, 10 PM $ 0.0884
+0.02%
$ 87.64 million $ 518,881
Apr 15, 9 PM $ 0.0883
+1.22%
$ 87.52 million $ 530,213
Apr 15, 8 PM $ 0.0872
-4.75%
$ 86.5 million $ 531,003
Apr 15, 7 PM $ 0.091
-3.50%
$ 90.21 million $ 504,278
Apr 15, 6 PM $ 0.0939
+1.45%
$ 93.14 million $ 502,555
Apr 15, 5 PM $ 0.0925
+14.35%
$ 91.7 million $ 489,073
Apr 15, 4 PM $ 0.081
-0.49%
$ 80.3 million $ 461,214
Apr 15, 3 PM $ 0.0814
+3.20%
$ 80.7 million $ 461,806
Apr 15, 2 PM $ 0.0787
+0.43%
$ 77.99 million $ 442,892
Apr 15, 1 PM $ 0.0793
+0.05%
$ 78.58 million $ 436,905
Apr 15, 12 PM $ 0.0799
+3.38%
$ 79.18 million $ 409,833
Apr 15, 11 AM $ 0.077
-1.76%
$ 76.31 million $ 395,057
Apr 15, 10 AM $ 0.0783
-0.53%
$ 77.67 million $ 389,174
Apr 15, 9 AM $ 0.0787
+5.12%
$ 78.01 million $ 370,809
Apr 15, 8 AM $ 0.0748
-2.71%
$ 74.13 million $ 364,062
Apr 15, 7 AM $ 0.0771
+0.48%
$ 76.46 million $ 361,773
Apr 15, 6 AM $ 0.0767
+0.52%
$ 76.1 million $ 346,236
Apr 15, 5 AM $ 0.0765
+1.39%
$ 75.8 million $ 351,457
Apr 15, 4 AM $ 0.0754
-0.79%
$ 74.76 million $ 337,439
Apr 15, 3 AM $ 0.0757
+0.34%
$ 75.08 million $ 330,493
Apr 15, 2 AM $ 0.0755
-4.25%
$ 74.84 million $ 320,483
Apr 15, 1 AM $ 0.0788
+0.96%
$ 78.16 million $ 301,279
Apr 15, 12 AM $ 0.0766
+3.01%
$ 75.94 million $ 285,679
Apr 14, 11 PM $ 0.0757
+1.84%
$ 75.02 million $ 262,835
Apr 14, 10 PM $ 0.076
+5.16%
$ 75.36 million $ 257,728
Apr 14, 9 PM $ 0.0729
+2.49%
$ 72.28 million $ 229,578
Apr 14, 8 PM $ 0.0714
+2.22%
$ 70.79 million $ 241,304
Apr 14, 7 PM $ 0.0699
+1.23%
$ 69.34 million $ 242,044
Apr 14, 6 PM $ 0.0691
+1.54%
$ 68.52 million $ 242,192
Apr 14, 5 PM $ 0.0676
+2.28%
$ 67.06 million $ 240,935
Apr 14, 4 PM $ 0.0662
-3.42%
$ 65.61 million $ 244,433
Apr 14, 3 PM $ 0.0683
+1.50%
$ 67.72 million $ 267,069
Apr 14, 2 PM $ 0.0674
+1.26%
$ 66.87 million $ 260,638
Apr 14, 1 PM $ 0.0669
+3.24%
$ 66.33 million $ 260,623
Apr 14, 12 PM $ 0.0646
-0.14%
$ 64.1 million $ 267,401