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
$0.0598
-5.15% 1D
Recently Viewed
1H-2.40%
1D-5.15%
1W-10.57%
1M-22.97%
Based (BASED) has 90 days of daily open, high, low and close on file. Over that window BASED ranged $0.05982 to $0.13059, closed at $0.05982 and is down 39.0% across the window.
Based — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.13059
Window low
$0.05982
First → last
-39.02%
Latest close
$0.05982
vs live
-0.03%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.0632 | $0.06335 | $0.05879 | $0.05982 | -5.35% | $75,037 | $14.06M |
| 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 | -7.57% | $384,688 | $18.31M |
| Aug 6, 2026 | $0.08053 | $0.0860 | $0.07825 | $0.08428 | +4.66% | $370,797 | $19.81M |
| Aug 5, 2026 | $0.07678 | $0.0822 | $0.07636 | $0.08053 | +4.88% | $459,645 | $18.92M |
| Aug 4, 2026 | $0.07658 | $0.07849 | $0.07431 | $0.07678 | +0.26% | $336,726 | $18.04M |
| Aug 3, 2026 | $0.07596 | $0.07836 | $0.07385 | $0.07658 | +0.82% | $193,799 | $18.00M |
| Aug 2, 2026 | $0.07535 | $0.07695 | $0.0730 | $0.07596 | +0.81% | $198,090 | $17.85M |
| Aug 1, 2026 | $0.07911 | $0.08111 | $0.07301 | $0.07535 | -4.75% | $240,199 | $17.71M |
| Jul 31, 2026 | $0.07959 | $0.08211 | $0.07741 | $0.07911 | -0.60% | $284,994 | $18.59M |
| Jul 30, 2026 | $0.08034 | $0.08148 | $0.0775 | $0.07959 | -0.93% | $280,206 | $18.70M |
| Jul 29, 2026 | $0.07928 | $0.08174 | $0.07595 | $0.08034 | +1.34% | $253,071 | $18.88M |
| Jul 28, 2026 | $0.07939 | $0.08248 | $0.07741 | $0.07928 | -0.14% | $257,739 | $18.63M |
| Jul 27, 2026 | $0.08705 | $0.08827 | $0.0780 | $0.07939 | -8.80% | $318,977 | $18.66M |
| Jul 26, 2026 | $0.08462 | $0.08871 | $0.08329 | $0.08705 | +2.87% | $281,715 | $20.46M |
| Jul 25, 2026 | $0.08434 | $0.0880 | $0.0825 | $0.08462 | +0.33% | $425,048 | $19.89M |
| Jul 24, 2026 | $0.07592 | $0.08482 | $0.07522 | $0.08434 | +11.09% | $255,219 | $19.82M |
| Jul 23, 2026 | $0.08443 | $0.08498 | $0.07492 | $0.07592 | -10.08% | $239,621 | $17.84M |
| Jul 22, 2026 | $0.08551 | $0.08761 | $0.08367 | $0.08443 | -1.26% | $210,447 | $19.84M |
| Jul 21, 2026 | $0.08601 | $0.08769 | $0.08162 | $0.08551 | -0.58% | $284,647 | $20.09M |
| Jul 20, 2026 | $0.09042 | $0.09304 | $0.0840 | $0.08601 | -4.88% | $313,145 | $20.21M |
| Jul 19, 2026 | $0.09226 | $0.09763 | $0.08944 | $0.09042 | -1.99% | $224,727 | $21.25M |
| Jul 18, 2026 | $0.09181 | $0.09505 | $0.08736 | $0.09226 | +0.49% | $214,640 | $21.68M |
| Jul 17, 2026 | $0.09149 | $0.09748 | $0.0872 | $0.09181 | +0.35% | $320,747 | $21.58M |
| Jul 16, 2026 | $0.08961 | $0.0988 | $0.0850 | $0.09149 | +2.10% | $349,939 | $21.50M |
| Jul 15, 2026 | $0.08757 | $0.09221 | $0.08358 | $0.08961 | +2.33% | $238,635 | $21.06M |
| Jul 14, 2026 | $0.09482 | $0.09622 | $0.08659 | $0.08757 | -7.65% | $263,106 | $20.58M |
| Jul 13, 2026 | $0.10229 | $0.10429 | $0.09225 | $0.09482 | -7.30% | $265,610 | $22.28M |
| Jul 12, 2026 | $0.09829 | $0.10512 | $0.09717 | $0.10229 | +4.07% | $378,746 | $24.04M |
| Jul 11, 2026 | $0.10414 | $0.10414 | $0.09128 | $0.09829 | -5.62% | $333,724 | $23.10M |
| Jul 10, 2026 | $0.11157 | $0.11262 | $0.09574 | $0.10414 | -6.66% | $480,781 | $24.47M |
| Jul 9, 2026 | $0.08722 | $0.11397 | $0.08595 | $0.11157 | +27.92% | $613,303 | $26.22M |
| Jul 8, 2026 | $0.08506 | $0.08834 | $0.07589 | $0.08722 | +2.54% | $440,843 | $20.50M |
| Jul 7, 2026 | $0.09509 | $0.09691 | $0.08123 | $0.08506 | -10.55% | $378,493 | $19.99M |
| Jul 6, 2026 | $0.09247 | $0.09826 | $0.09058 | $0.09509 | +2.83% | $328,591 | $22.35M |
| Jul 5, 2026 | $0.09205 | $0.09761 | $0.0858 | $0.09247 | +0.46% | $571,203 | $21.73M |
| Jul 4, 2026 | $0.0950 | $0.10262 | $0.0890 | $0.09205 | -3.11% | $638,837 | $21.63M |
| Jul 3, 2026 | $0.10136 | $0.10527 | $0.0850 | $0.0950 | -6.27% | $687,112 | $22.32M |
| Jul 2, 2026 | $0.13059 | $0.13826 | $0.09103 | $0.10136 | -22.38% | $1.25M | $23.82M |
| Jul 1, 2026 | $0.10051 | $0.13236 | $0.09813 | $0.13059 | +29.93% | $1.20M | $30.69M |
| Jun 30, 2026 | $0.08141 | $0.10239 | $0.07673 | $0.10051 | +23.46% | $539,518 | $23.62M |
| Jun 29, 2026 | $0.08094 | $0.08407 | $0.07877 | $0.08141 | +0.58% | $277,687 | $19.13M |
| Jun 28, 2026 | $0.07508 | $0.0847 | $0.07389 | $0.08094 | +7.81% | $579,794 | $19.02M |
| Jun 27, 2026 | $0.06701 | $0.07717 | $0.06404 | $0.07508 | +12.04% | $235,255 | $17.64M |
| Jun 26, 2026 | $0.07116 | $0.07174 | $0.06567 | $0.06701 | -5.83% | $165,834 | $15.75M |
| Jun 25, 2026 | $0.08374 | $0.08638 | $0.06875 | $0.07116 | -15.02% | $269,685 | $16.72M |
| Jun 24, 2026 | $0.09953 | $0.10561 | $0.07867 | $0.08374 | -15.86% | $432,110 | $19.68M |
| Jun 23, 2026 | $0.09443 | $0.10451 | $0.0860 | $0.09953 | +5.40% | $484,089 | $23.39M |
| Jun 22, 2026 | $0.09397 | $0.09755 | $0.08771 | $0.09443 | +0.49% | $315,355 | $22.19M |
| Jun 21, 2026 | $0.08838 | $0.1000 | $0.08754 | $0.09397 | +6.32% | $296,919 | $22.08M |
| Jun 20, 2026 | $0.0981 | $0.10355 | $0.08627 | $0.08838 | -9.91% | $350,047 | $20.77M |
| Jun 19, 2026 | $0.09578 | $0.11017 | $0.08825 | $0.0981 | — | $713,764 | $23.05M |
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 $0.0598, roughly 81.4% below that peak. The all-time low on record is $0.050125. 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 $14.13M, on roughly $5.70M 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 39.02%.
What were BASED's high and low in this window?
In this sample, the highest trade print is about $0.13826 (Jul 2, 2026) and the lowest about $0.05353 (Aug 22, 2026).
What were BASED's best and worst days in this window?
Best close-to-close day was about +29.93% (Jul 1, 2026); worst was -22.38% (Jul 2, 2026).