Based BASED #1094
$0.0535 19.5% (1d)
Market Overview
Based current market price is $0.0535 with a 24 hour trading volume of $23.84M. The total available supply of Based is 1.00B BASED with a maximum supply of 1.00B BASED. It has secured Rank 1094 in the cryptocurrency market with a marketcap of $12.56M. The BASED price is 1.47% up in the last one hour.
The high price of the Based is $0.0566 and low price is $0.0441 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
1094
Based Price
$0.0535
Market Cap
$12.56M 19.5%
Fully Diluted Valuation
$53.46M
Trading Volume(24h)
$23.84M
Circulating Supply
235.00M BASED
Total Supply
1.00B BASED
Max Supply
1.00B BASED
High(24h)
$0.0566
Low(24h)
$0.0441
All-time High
$0.322 83.38%
16 Apr 2026
All-time Low
$0.0414 28.99%
14 Oct 2026
Cryptocurrency Based Calculator
Want to convert more cryptocurrencies?
Based Historical Data Chart
1h
1.47%
24h
19.5%
7d
20.76%
14d
14.94%
30d
12.12%
60d
31.83%
200d
57.3%
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 
XRP 
USDC 
Solana 
TRON 
Figure Heloc 
Zcash 
