What historical data is shown for BASED?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Based (BASED) Historical Data
ETH
DeFi
Based Historical Price Information — Daily BASED Open, High, Low, Close & Volume
$0.04828
+0.27% 1D
Recently Viewed
1H+0.19%
1D+0.27%
1W-8.11%
1M-22.64%
Based (BASED) has 90 days of daily open, high, low and close on file. Over that window BASED ranged $0.04384 to $0.09102, closed at $0.04824 and is down 38.1% across the window.
Based — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.09102
Window low
$0.04384
First → last
-38.07%
Latest close
$0.04824
vs live
+0.08%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
BASED Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.04961 | $0.04972 | $0.04733 | $0.04824 | -2.76% | $34,081 | $11.34M |
| Nov 3, 2026 | $0.04757 | $0.05081 | $0.04657 | $0.04961 | +4.29% | $174,466 | $11.66M |
| Nov 2, 2026 | $0.05332 | $0.05356 | $0.04655 | $0.04757 | -10.78% | $233,599 | $11.18M |
| Nov 1, 2026 | $0.05163 | $0.05442 | $0.05121 | $0.05332 | +3.27% | $168,020 | $12.53M |
| Oct 31, 2026 | $0.05287 | $0.05478 | $0.05151 | $0.05163 | -2.35% | $186,318 | $12.13M |
| Oct 30, 2026 | $0.05092 | $0.05455 | $0.04798 | $0.05287 | +3.83% | $177,423 | $12.42M |
| Oct 29, 2026 | $0.05383 | $0.05668 | $0.05066 | $0.05092 | -5.41% | $209,228 | $11.97M |
| Oct 28, 2026 | $0.0529 | $0.05489 | $0.05183 | $0.05383 | +1.76% | $172,568 | $12.65M |
| Oct 27, 2026 | $0.05179 | $0.05368 | $0.05066 | $0.0529 | +2.14% | $157,106 | $12.43M |
| Oct 26, 2026 | $0.05018 | $0.05265 | $0.04923 | $0.05179 | +3.21% | $109,195 | $12.17M |
| Oct 25, 2026 | $0.05134 | $0.05437 | $0.0498 | $0.05018 | -2.26% | $169,271 | $11.79M |
| Oct 24, 2026 | $0.05108 | $0.05328 | $0.05049 | $0.05134 | +0.51% | $132,050 | $12.06M |
| Oct 23, 2026 | $0.05027 | $0.05374 | $0.04979 | $0.05108 | +1.61% | $179,812 | $12.00M |
| Oct 22, 2026 | $0.05437 | $0.05477 | $0.04847 | $0.05027 | -7.54% | $114,997 | $11.81M |
| Oct 21, 2026 | $0.0502 | $0.05769 | $0.0485 | $0.05437 | +8.31% | $128,404 | $12.78M |
| Oct 20, 2026 | $0.04743 | $0.05172 | $0.04647 | $0.0502 | +5.84% | $106,071 | $11.80M |
| Oct 19, 2026 | $0.04889 | $0.05012 | $0.04647 | $0.04743 | -2.99% | $87,541 | $11.15M |
| Oct 18, 2026 | $0.05322 | $0.05352 | $0.04748 | $0.04889 | -8.14% | $122,180 | $11.49M |
| Oct 17, 2026 | $0.05608 | $0.0568 | $0.04743 | $0.05322 | -5.10% | $220,352 | $12.51M |
| Oct 16, 2026 | $0.04471 | $0.0564 | $0.04409 | $0.05608 | +25.43% | $180,447 | $13.18M |
| Oct 15, 2026 | $0.04384 | $0.04705 | $0.04057 | $0.04471 | +1.98% | $159,182 | $10.51M |
| Oct 14, 2026 | $0.04788 | $0.05005 | $0.0414 | $0.04384 | -8.44% | $227,609 | $10.30M |
| Oct 13, 2026 | $0.05475 | $0.05476 | $0.04677 | $0.04788 | -12.55% | $220,663 | $11.25M |
| Oct 12, 2026 | $0.06628 | $0.06653 | $0.05456 | $0.05475 | -17.40% | $174,530 | $12.87M |
| Oct 11, 2026 | $0.06811 | $0.06991 | $0.06605 | $0.06628 | -2.69% | $80,393 | $15.58M |
| Oct 10, 2026 | $0.06847 | $0.06925 | $0.06639 | $0.06811 | -0.53% | $77,917 | $16.01M |
| Oct 9, 2026 | $0.06604 | $0.06858 | $0.06346 | $0.06847 | +3.68% | $121,874 | $16.09M |
| Oct 8, 2026 | $0.06756 | $0.06945 | $0.06319 | $0.06604 | -2.25% | $149,817 | $15.52M |
| Oct 7, 2026 | $0.06716 | $0.06949 | $0.06284 | $0.06756 | +0.60% | $142,964 | $15.88M |
| Oct 6, 2026 | $0.06222 | $0.06946 | $0.06032 | $0.06716 | +7.94% | $131,168 | $15.78M |
| Oct 5, 2026 | $0.06241 | $0.06349 | $0.06123 | $0.06222 | -0.30% | $80,075 | $14.62M |
| Oct 4, 2026 | $0.06182 | $0.06271 | $0.06107 | $0.06241 | +0.95% | $88,233 | $14.67M |
| Oct 3, 2026 | $0.06289 | $0.06318 | $0.06132 | $0.06182 | -1.70% | $74,344 | $14.53M |
| Oct 2, 2026 | $0.06525 | $0.06728 | $0.06111 | $0.06289 | -3.62% | $99,590 | $14.78M |
| Oct 1, 2026 | $0.06622 | $0.06697 | $0.0631 | $0.06525 | -1.46% | $101,418 | $15.33M |
| Sep 30, 2026 | $0.06698 | $0.06875 | $0.06529 | $0.06622 | -1.13% | $78,764 | $15.56M |
| Sep 29, 2026 | $0.06726 | $0.06875 | $0.06424 | $0.06698 | -0.42% | $96,114 | $15.74M |
| Sep 28, 2026 | $0.07099 | $0.07169 | $0.0655 | $0.06726 | -5.25% | $114,187 | $15.81M |
| Sep 27, 2026 | $0.07119 | $0.07769 | $0.0687 | $0.07099 | -0.28% | $158,559 | $16.68M |
| Sep 26, 2026 | $0.06921 | $0.08789 | $0.06726 | $0.07119 | +2.86% | $145,923 | $16.73M |
| Sep 25, 2026 | $0.06686 | $0.06921 | $0.06612 | $0.06921 | +3.51% | $86,593 | $16.26M |
| Sep 24, 2026 | $0.06385 | $0.06913 | $0.0634 | $0.06686 | +4.71% | $82,536 | $15.71M |
| Sep 23, 2026 | $0.06892 | $0.06975 | $0.0628 | $0.06385 | -7.36% | $93,320 | $15.00M |
| Sep 22, 2026 | $0.06816 | $0.06942 | $0.0659 | $0.06892 | +1.12% | $101,674 | $16.20M |
| Sep 21, 2026 | $0.06614 | $0.06996 | $0.06564 | $0.06816 | +3.05% | $112,605 | $16.02M |
| Sep 20, 2026 | $0.06548 | $0.06689 | $0.06319 | $0.06614 | +1.01% | $102,302 | $15.54M |
| Sep 19, 2026 | $0.06523 | $0.06684 | $0.06425 | $0.06548 | +0.38% | $96,508 | $15.39M |
| Sep 18, 2026 | $0.06253 | $0.06608 | $0.0621 | $0.06523 | +4.32% | $90,785 | $15.33M |
| Sep 17, 2026 | $0.06136 | $0.0638 | $0.06035 | $0.06253 | +1.91% | $76,042 | $14.69M |
| Sep 16, 2026 | $0.0632 | $0.06335 | $0.05846 | $0.06136 | -2.91% | $89,662 | $14.42M |
| Sep 15, 2026 | $0.06269 | $0.06474 | $0.0608 | $0.0632 | +0.81% | $93,228 | $14.85M |
| Sep 14, 2026 | $0.06183 | $0.06352 | $0.06126 | $0.06269 | +1.39% | $71,958 | $14.73M |
| Sep 13, 2026 | $0.06405 | $0.06445 | $0.06092 | $0.06183 | -3.47% | $79,660 | $14.53M |
| Sep 12, 2026 | $0.0643 | $0.0656 | $0.06366 | $0.06405 | -0.39% | $70,619 | $15.05M |
| Sep 11, 2026 | $0.06063 | $0.06698 | $0.05959 | $0.0643 | +6.05% | $117,073 | $15.11M |
| Sep 10, 2026 | $0.06192 | $0.06279 | $0.05801 | $0.06063 | -2.08% | $96,802 | $14.25M |
| Sep 9, 2026 | $0.06773 | $0.06876 | $0.05693 | $0.06192 | -8.58% | $127,666 | $14.55M |
| Sep 8, 2026 | $0.06752 | $0.06932 | $0.0661 | $0.06773 | +0.31% | $113,942 | $15.92M |
| Sep 7, 2026 | $0.06749 | $0.07005 | $0.06654 | $0.06752 | +0.04% | $171,252 | $15.87M |
| Sep 6, 2026 | $0.06877 | $0.06962 | $0.06615 | $0.06749 | -1.86% | $131,283 | $15.86M |
| Sep 5, 2026 | $0.06871 | $0.07024 | $0.0680 | $0.06877 | +0.09% | $167,145 | $16.16M |
| Sep 4, 2026 | $0.06964 | $0.07057 | $0.06686 | $0.06871 | -1.34% | $114,622 | $16.15M |
| Sep 3, 2026 | $0.06732 | $0.07033 | $0.06603 | $0.06964 | +3.45% | $112,414 | $16.37M |
| Sep 2, 2026 | $0.06745 | $0.0690 | $0.06446 | $0.06732 | -0.19% | $105,954 | $15.82M |
| Sep 1, 2026 | $0.06843 | $0.06964 | $0.06596 | $0.06745 | -1.43% | $121,755 | $15.85M |
| Aug 31, 2026 | $0.0679 | $0.06951 | $0.0651 | $0.06843 | +0.78% | $129,215 | $16.08M |
| Aug 30, 2026 | $0.07053 | $0.07303 | $0.06657 | $0.0679 | -3.73% | $106,457 | $15.96M |
| Aug 29, 2026 | $0.07153 | $0.0716 | $0.07013 | $0.07053 | -1.40% | $83,281 | $16.57M |
| Aug 28, 2026 | $0.07319 | $0.07405 | $0.06916 | $0.07153 | -2.27% | $83,122 | $16.81M |
| Aug 27, 2026 | $0.07223 | $0.07389 | $0.07127 | $0.07319 | +1.33% | $104,609 | $17.20M |
| Aug 26, 2026 | $0.0690 | $0.07319 | $0.06869 | $0.07223 | +4.68% | $128,406 | $16.97M |
| Aug 25, 2026 | $0.07229 | $0.07305 | $0.06753 | $0.0690 | -4.55% | $179,981 | $16.22M |
| Aug 24, 2026 | $0.07348 | $0.07465 | $0.07086 | $0.07229 | -1.62% | $234,952 | $16.99M |
| Aug 23, 2026 | $0.07445 | $0.07701 | $0.07216 | $0.07348 | -1.30% | $365,245 | $17.27M |
| Aug 22, 2026 | $0.09102 | $0.10041 | $0.05353 | $0.07445 | -18.20% | $649,388 | $17.50M |
| Aug 21, 2026 | $0.08421 | $0.09366 | $0.08279 | $0.09102 | +8.09% | $409,654 | $21.39M |
| Aug 20, 2026 | $0.08076 | $0.08531 | $0.07805 | $0.08421 | +4.27% | $216,088 | $19.79M |
| Aug 19, 2026 | $0.07903 | $0.08096 | $0.07589 | $0.08076 | +2.19% | $278,898 | $18.98M |
| Aug 18, 2026 | $0.07755 | $0.08097 | $0.07546 | $0.07903 | +1.91% | $183,450 | $18.57M |
| Aug 17, 2026 | $0.07804 | $0.08039 | $0.07696 | $0.07755 | -0.63% | $225,872 | $18.22M |
| Aug 16, 2026 | $0.07944 | $0.08818 | $0.07674 | $0.07804 | -1.76% | $480,661 | $18.34M |
| Aug 15, 2026 | $0.07523 | $0.08358 | $0.07414 | $0.07944 | +5.60% | $267,939 | $18.67M |
| Aug 14, 2026 | $0.07549 | $0.07594 | $0.07277 | $0.07523 | -0.34% | $208,790 | $17.68M |
| Aug 13, 2026 | $0.07663 | $0.07756 | $0.07281 | $0.07549 | -1.49% | $179,131 | $17.74M |
| Aug 12, 2026 | $0.07679 | $0.07776 | $0.07347 | $0.07663 | -0.21% | $210,997 | $18.01M |
| Aug 11, 2026 | $0.07734 | $0.07862 | $0.0736 | $0.07679 | -0.71% | $245,431 | $18.05M |
| Aug 10, 2026 | $0.07412 | $0.08081 | $0.07203 | $0.07734 | +4.34% | $371,607 | $18.17M |
| Aug 9, 2026 | $0.07731 | $0.0776 | $0.07223 | $0.07412 | -4.13% | $302,193 | $17.42M |
| Aug 8, 2026 | $0.0779 | $0.07953 | $0.07631 | $0.07731 | -0.76% | $235,199 | $18.17M |
| Aug 7, 2026 | $0.08428 | $0.0863 | $0.07655 | $0.0779 | — | $384,688 | $18.31M |
Based Historical Data FAQ
Window highs, lows, best/worst days and volume for BasedWhat is the all-time high for BASED?
Based's record price is about $0.321592. It currently trades at $0.04828, roughly 85.0% below that peak. The all-time low on record is $0.04144274. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the BASED market cap?
Based has a market capitalisation of about $11.32M, on roughly $5.14M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did BASED change over this window?
Across 90 daily candles, close-to-close moved down 38.07%.
What were BASED's high and low in this window?
In this sample, the highest trade print is about $0.10041 (Aug 22, 2026) and the lowest about $0.04057 (Oct 15, 2026).
What were BASED's best and worst days in this window?
Best close-to-close day was about +25.43% (Oct 16, 2026); worst was -18.20% (Aug 22, 2026).