Based BASED #903
$0.0720 3.13% (1d)
Market Overview
Based current market price is $0.0720 with a 24 hour trading volume of $6,841.66K. The total available supply of Based is 1.00B BASED with a maximum supply of 1.00B BASED. It has secured Rank 903 in the cryptocurrency market with a marketcap of $16.91M. The BASED price is 2.32% down in the last one hour.
The high price of the Based is $0.0754 and low price is $0.0716 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
903
Based Price
$0.0720
Market Cap
$16.91M 3.12%
Fully Diluted Valuation
$71.95M
Trading Volume(24h)
$6,841.66K
Circulating Supply
235.00M BASED
Total Supply
1.00B BASED
Max Supply
1.00B BASED
High(24h)
$0.0754
Low(24h)
$0.0716
All-time High
$0.322 77.63%
16 Apr 2026
All-time Low
$0.0501 43.55%
11 Apr 2026
Cryptocurrency Based Calculator
Want to convert more cryptocurrencies?
Based Historical Data Chart
1h
2.32%
24h
3.13%
7d
8.07%
14d
4.63%
30d
16.54%
60d
0.12%
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 | $18,727,100.98 | $7,061,531.12 | $0.08 |
| 2026-08-01 | $18,590,781.95 | $7,030,814.08 | $0.08 |
| 2026-08-02 | $17,695,335.65 | $5,978,452.83 | $0.08 |
| 2026-08-03 | $17,833,020.89 | $5,008,913.61 | $0.08 |
| 2026-08-04 | $17,966,064.13 | $3,386,128.36 | $0.08 |
| 2026-08-05 | $18,012,916.30 | $4,819,622.98 | $0.08 |
| 2026-08-06 | $18,920,164.72 | $9,355,875.92 | $0.08 |
| 2026-08-07 | $19,781,282.71 | $10,351,600.44 | $0.08 |
| 2026-08-08 | $18,327,413.22 | $5,923,090.97 | $0.08 |
| 2026-08-09 | $18,172,701.56 | $4,395,160.31 | $0.08 |
| 2026-08-10 | $17,423,601.74 | $4,328,617.51 | $0.07 |
| 2026-08-11 | $18,157,218.62 | $9,624,142.23 | $0.08 |
| 2026-08-12 | $18,035,633.63 | $6,718,513.31 | $0.08 |
| 2026-08-13 | $17,986,301.67 | $4,499,782.06 | $0.08 |
| 2026-08-14 | $17,713,632.38 | $4,339,707.77 | $0.08 |
| 2026-08-14 | $17,220,922.44 | $5,026,328.82 | $0.07 |
Bitcoin 
Ethereum 
Tether 
BNB 
XRP 
USDC 
Solana 
TRON 
Zcash 
Figure Heloc 
