Based BASED #1224
$0.0430 5.4% (1d)
Market Overview
Based current market price is $0.0430 with a 24 hour trading volume of $2,802.83K. The total available supply of Based is 1.00B BASED with a maximum supply of 1.00B BASED. It has secured Rank 1224 in the cryptocurrency market with a marketcap of $10.13M. The BASED price is 0.09% up in the last one hour.
The high price of the Based is $0.0457 and low price is $0.0429 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
1224
Based Price
$0.0430
Market Cap
$10.13M 5.31%
Fully Diluted Valuation
$43.09M
Trading Volume(24h)
$2,802.83K
Circulating Supply
235.00M BASED
Total Supply
1.00B BASED
Max Supply
1.00B BASED
High(24h)
$0.0457
Low(24h)
$0.0429
All-time High
$0.322 86.61%
16 Apr 2026
All-time Low
$0.0414 3.88%
14 Oct 2026
Cryptocurrency Based Calculator
Want to convert more cryptocurrencies?
Based Historical Data Chart
1h
0.09%
24h
5.4%
7d
15.99%
14d
16.88%
30d
35.02%
60d
35.06%
200d
62.49%
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 | $17,815,578.34 | $7,653,467.91 | $0.08 |
| 2026-07-25 | $19,808,125.71 | $12,073,395.40 | $0.08 |
| 2026-07-26 | $19,862,948.95 | $12,654,853.69 | $0.08 |
| 2026-07-27 | $20,442,742.16 | $8,177,897.10 | $0.09 |
| 2026-07-28 | $18,623,387.88 | $9,588,353.80 | $0.08 |
| 2026-07-29 | $18,615,410.08 | $8,447,670.16 | $0.08 |
| 2026-07-30 | $18,862,874.36 | $7,673,190.99 | $0.08 |
| 2026-07-31 | $18,697,082.14 | $6,775,440.28 | $0.08 |
| 2026-08-01 | $18,555,893.99 | $7,030,857.06 | $0.08 |
| 2026-08-02 | $17,676,901.83 | $5,830,634.81 | $0.08 |
| 2026-08-03 | $17,837,671.51 | $5,002,507.15 | $0.08 |
| 2026-08-04 | $17,985,938.84 | $3,402,223.40 | $0.08 |
| 2026-08-05 | $18,050,906.45 | $4,623,049.87 | $0.08 |
| 2026-08-06 | $18,913,300.85 | $9,352,804.64 | $0.08 |
| 2026-08-07 | $19,759,437.43 | $10,349,145.57 | $0.08 |
| 2026-08-08 | $18,302,618.58 | $6,289,804.99 | $0.08 |
| 2026-08-09 | $18,155,390.42 | $4,412,049.70 | $0.08 |
| 2026-08-10 | $17,397,399.57 | $6,110,911.44 | $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 |
| 2026-08-15 | $17,654,054.96 | $5,296,793.67 | $0.08 |
| 2026-08-16 | $18,723,070.73 | $7,756,202.48 | $0.08 |
| 2026-08-17 | $18,315,062.98 | $14,544,662.06 | $0.08 |
| 2026-08-18 | $18,206,989.28 | $6,123,835.43 | $0.08 |
| 2026-08-19 | $18,552,597.87 | $5,081,588.47 | $0.08 |
| 2026-08-20 | $18,960,735.92 | $5,524,012.57 | $0.08 |
| 2026-08-21 | $19,791,720.85 | $7,283,763.67 | $0.08 |
| 2026-08-22 | $21,406,874.92 | $13,078,206.63 | $0.09 |
| 2026-08-23 | $17,537,422.52 | $21,155,671.87 | $0.07 |
| 2026-08-24 | $17,274,917.66 | $6,613,596.97 | $0.07 |
| 2026-08-25 | $16,977,302.97 | $6,608,571.37 | $0.07 |
| 2026-08-26 | $16,219,658.35 | $7,499,655.46 | $0.07 |
| 2026-08-27 | $16,972,277.64 | $6,077,519.64 | $0.07 |
| 2026-08-28 | $17,208,343.49 | $8,294,240.67 | $0.07 |
| 2026-08-29 | $16,809,953.29 | $8,396,820.85 | $0.07 |
| 2026-08-30 | $16,582,187.84 | $5,850,365.72 | $0.07 |
| 2026-08-31 | $15,914,578.61 | $7,856,150.42 | $0.07 |
| 2026-09-01 | $16,072,187.08 | $9,556,829.72 | $0.07 |
| 2026-09-02 | $15,850,969.74 | $8,677,718.56 | $0.07 |
| 2026-09-03 | $15,803,287.13 | $7,884,023.81 | $0.07 |
| 2026-09-04 | $16,369,371.46 | $7,719,964.29 | $0.07 |
| 2026-09-05 | $16,145,195.59 | $6,781,192.92 | $0.07 |
| 2026-09-06 | $16,166,054.39 | $6,232,372.69 | $0.07 |
| 2026-09-07 | $15,846,487.26 | $6,395,838.75 | $0.07 |
| 2026-09-08 | $15,861,798.75 | $8,039,253.09 | $0.07 |
| 2026-09-09 | $15,907,290.74 | $7,238,607.29 | $0.07 |
| 2026-09-10 | $14,554,505.84 | $7,231,914.26 | $0.06 |
| 2026-09-11 | $14,257,384.70 | $6,806,006.60 | $0.06 |
| 2026-09-12 | $15,107,283.17 | $8,467,821.06 | $0.06 |
| 2026-09-13 | $15,051,467.74 | $3,507,162.49 | $0.06 |
| 2026-09-14 | $14,540,255.09 | $3,699,360.24 | $0.06 |
| 2026-09-15 | $14,727,361.13 | $3,457,917.51 | $0.06 |
| 2026-09-16 | $14,852,758.12 | $5,911,940.15 | $0.06 |
| 2026-09-17 | $14,416,827.13 | $5,581,718.17 | $0.06 |
| 2026-09-18 | $14,678,793.91 | $3,709,571.97 | $0.06 |
| 2026-09-19 | $15,332,672.73 | $3,973,168.38 | $0.07 |
| 2026-09-20 | $15,393,788.97 | $3,875,860.64 | $0.07 |
| 2026-09-21 | $15,550,909.97 | $5,373,816.73 | $0.07 |
| 2026-09-22 | $16,012,153.34 | $5,673,774.48 | $0.07 |
| 2026-09-23 | $16,183,323.46 | $4,907,819.36 | $0.07 |
| 2026-09-24 | $14,989,356.10 | $5,818,742.51 | $0.06 |
| 2026-09-25 | $15,697,837.04 | $4,360,936.04 | $0.07 |
| 2026-09-26 | $16,243,983.72 | $5,176,650.76 | $0.07 |
| 2026-09-27 | $16,730,644.50 | $10,746,199.64 | $0.07 |
| 2026-09-28 | $16,679,870.85 | $7,967,195.57 | $0.07 |
| 2026-09-29 | $15,801,119.62 | $6,963,488.46 | $0.07 |
| 2026-09-30 | $15,719,326.37 | $5,466,433.81 | $0.07 |
| 2026-10-01 | $15,548,622.06 | $4,553,238.61 | $0.07 |
| 2026-10-02 | $15,319,296.39 | $4,246,028.00 | $0.07 |
| 2026-10-03 | $14,773,243.57 | $5,002,745.79 | $0.06 |
| 2026-10-04 | $14,535,595.58 | $2,758,203.04 | $0.06 |
| 2026-10-05 | $14,673,378.44 | $2,867,647.30 | $0.06 |
| 2026-10-06 | $14,632,201.58 | $3,114,955.06 | $0.06 |
| 2026-10-07 | $15,778,463.78 | $8,303,403.38 | $0.07 |
| 2026-10-08 | $15,859,235.27 | $8,730,116.94 | $0.07 |
| 2026-10-09 | $15,501,249.82 | $12,857,744.50 | $0.07 |
| 2026-10-10 | $16,088,894.66 | $6,985,769.27 | $0.07 |
| 2026-10-11 | $15,993,717.22 | $5,892,267.50 | $0.07 |
| 2026-10-12 | $15,567,909.50 | $4,671,637.35 | $0.07 |
| 2026-10-13 | $12,863,544.38 | $8,042,125.85 | $0.05 |
| 2026-10-14 | $11,251,641.56 | $10,738,859.41 | $0.05 |
| 2026-10-15 | $10,294,747.67 | $9,114,188.33 | $0.04 |
| 2026-10-16 | $10,505,221.02 | $8,696,281.38 | $0.04 |
| 2026-10-17 | $13,167,825.30 | $22,265,857.00 | $0.06 |
| 2026-10-18 | $12,478,254.86 | $19,261,556.94 | $0.05 |
| 2026-10-19 | $11,492,183.36 | $8,638,788.45 | $0.05 |
| 2026-10-20 | $11,127,717.60 | $4,755,585.15 | $0.05 |
| 2026-10-21 | $11,781,808.71 | $5,797,751.82 | $0.05 |
| 2026-10-22 | $12,768,286.37 | $9,594,976.11 | $0.05 |
| 2026-10-23 | $11,801,251.91 | $4,950,851.64 | $0.05 |
| 2026-10-24 | $11,990,330.27 | $6,554,540.34 | $0.05 |
| 2026-10-25 | $12,047,553.27 | $5,107,258.06 | $0.05 |
| 2026-10-26 | $11,785,715.75 | $4,958,406.56 | $0.05 |
| 2026-10-27 | $12,136,344.86 | $5,174,343.66 | $0.05 |
| 2026-10-28 | $12,407,584.40 | $5,865,356.96 | $0.05 |
| 2026-10-29 | $12,642,989.36 | $5,525,593.28 | $0.05 |
| 2026-10-30 | $11,941,626.03 | $8,908,428.60 | $0.05 |
| 2026-10-31 | $12,419,380.34 | $7,898,195.87 | $0.05 |
| 2026-11-01 | $12,128,010.51 | $5,476,115.10 | $0.05 |
| 2026-11-02 | $12,529,205.21 | $5,104,318.70 | $0.05 |
| 2026-11-03 | $11,159,526.90 | $6,106,777.35 | $0.05 |
| 2026-11-04 | $11,648,413.97 | $5,179,344.22 | $0.05 |
| 2026-11-05 | $11,882,203.65 | $5,967,905.85 | $0.05 |
| 2026-11-06 | $9,899,532.00 | $6,352,710.44 | $0.04 |
| 2026-11-07 | $10,660,905.91 | $6,226,821.77 | $0.05 |
| 2026-11-08 | $10,500,579.04 | $23,349,887.67 | $0.04 |
| 2026-11-08 | $10,314,786.24 | $3,027,109.97 | $0.04 |
Bitcoin 
Ethereum 
Tether 
BNB 
XRP 
USDC 
Solana 
TRON 
Figure Heloc 
Zcash 
