CoinXview PortfolioApp
EN
Coin: 1,223Exchanges: 21Market cap: $2.61T −0.10%Vol 24h: $11.19BDominance: BTC 58.4% ETH 10.4%ETH gas: 0.04 gweiFear & Greed: 50/100

Lịch sử giá BASED

Daily open, high, low, close and volume (UTC), from the exchange with the most BASED volume. Showing the last 365 days.

Monthly returns BASED

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026———+25%-37%+40%-21%-14%-3.1%-22%-16%—-52%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

DateOpenHighLowCloseVolumeMarket capChange
11/08/2026$0.04499$0.04499$0.04293 $0.04322$102.52K$10.16M-3.93%
11/07/2026$0.04540$0.04640$0.04459 $0.04503$332.01K$10.58M-0.81%
11/06/2026$0.04225$0.04767$0.04214 $0.04530$679.77K$10.65M+7.22%
11/05/2026$0.05056$0.05067$0.04150 $0.04227$598.13K$9.93M-16.40%
11/04/2026$0.04968$0.05156$0.04721 $0.05064$566.90K$11.90M+1.93%
11/03/2026$0.04753$0.05087$0.04657 $0.04962$451.98K$11.66M+4.40%
11/02/2026$0.05331$0.05359$0.04656 $0.04757$803.40K$11.18M-10.77%
11/01/2026$0.05167$0.05443$0.05120 $0.05337$513.36K$12.54M+3.29%
10/31/2026$0.05292$0.05483$0.05153 $0.05162$807.64K$12.13M-2.46%
10/30/2026$0.05091$0.05457$0.04767 $0.05289$1.04M$12.43M+3.89%
10/29/2026$0.05381$0.05668$0.05065 $0.05092$1.20M$11.97M-5.37%
10/28/2026$0.05285$0.05492$0.05179 $0.05382$624.29K$12.65M+1.84%
10/27/2026$0.05177$0.05368$0.05068 $0.05294$579.90K$12.44M+2.26%
10/26/2026$0.05015$0.05270$0.04923 $0.05181$390.51K$12.18M+3.31%
10/25/2026$0.05130$0.05448$0.04972 $0.05018$678.88K$11.79M-2.18%
10/24/2026$0.05102$0.05327$0.05051 $0.05132$496.23K$12.06M+0.59%
10/23/2026$0.05023$0.05371$0.04977 $0.05105$773.14K$12.00M+1.63%
10/22/2026$0.05437$0.05475$0.04845 $0.05033$610.98K$11.83M-7.43%
10/21/2026$0.05016$0.05776$0.04981 $0.05438$1.90M$12.78M+8.41%
10/20/2026$0.04744$0.05173$0.04644 $0.05022$777.31K$11.80M+5.86%
10/19/2026$0.04895$0.05017$0.04644 $0.04732$539.52K$11.12M-3.33%
10/18/2026$0.05322$0.05359$0.04749 $0.04897$1.27M$11.51M-7.99%
10/17/2026$0.05605$0.05688$0.04736 $0.05317$3.55M$12.49M-5.14%
10/16/2026$0.04471$0.05658$0.04404 $0.05606$4.11M$13.17M+25.39%
10/15/2026$0.04384$0.04688$0.04053 $0.04470$1.12M$10.50M+1.96%
10/14/2026$0.04790$0.04899$0.04137 $0.04386$1.47M$10.31M-8.43%
10/13/2026$0.05474$0.05475$0.04616 $0.04790$2.18M$11.26M-12.50%
10/12/2026$0.06633$0.06654$0.05447 $0.05471$1.27M$12.86M-17.52%
10/11/2026$0.06808$0.07000$0.06602 $0.06626$461.78K$15.57M-2.67%
10/10/2026$0.06863$0.06935$0.06629 $0.06816$582.67K$16.02M-0.68%
10/09/2026$0.06601$0.06874$0.06343 $0.06869$711.89K$16.14M+4.06%
10/08/2026$0.06756$0.06957$0.06323 $0.06604$1.78M$15.52M-2.25%
10/07/2026$0.06712$0.06934$0.06259 $0.06759$1.18M$15.88M+0.70%
10/06/2026$0.06221$0.06933$0.06027 $0.06715$1.44M$15.78M+7.94%
10/05/2026$0.06234$0.06355$0.06118 $0.06231$248.52K$14.64M-0.05%
10/04/2026$0.06184$0.06278$0.06107 $0.06244$262.13K$14.67M+0.97%
10/03/2026$0.06290$0.06322$0.06130 $0.06176$199.19K$14.51M-1.81%
10/02/2026$0.06526$0.06629$0.06100 $0.06293$552.36K$14.79M-3.57%
10/01/2026$0.06624$0.06696$0.06366 $0.06525$405.36K—-1.49%
09/30/2026$0.06690$0.06868$0.06516 $0.06623$542.15K—-1.00%
09/29/2026$0.06721$0.06858$0.06423 $0.06694$587.76K—-0.40%
09/28/2026$0.07100$0.07174$0.06544 $0.06726$971.29K—-5.27%
09/27/2026$0.07122$0.07482$0.07010 $0.07098$1.23M—-0.34%
09/26/2026$0.06918$0.08771$0.06817 $0.07115$1.85M—+2.85%
09/25/2026$0.06688$0.06926$0.06600 $0.06926$521.77K—+3.56%
09/24/2026$0.06379$0.06917$0.06340 $0.06680$546.79K—+4.72%
09/23/2026$0.06890$0.06978$0.06272 $0.06381$754.22K—-7.39%
09/22/2026$0.06816$0.06940$0.06583 $0.06892$629.49K—+1.12%
09/21/2026$0.06614$0.06905$0.06557 $0.06820$860.79K—+3.11%
09/20/2026$0.06545$0.06688$0.06306 $0.06617$845.85K—+1.10%
09/19/2026$0.06516$0.06689$0.06415 $0.06553$447.59K—+0.57%
09/18/2026$0.06255$0.06604$0.06211 $0.06517$480.06K—+4.19%
09/17/2026$0.06142$0.06388$0.06034 $0.06255$492.52K—+1.84%
09/16/2026$0.06315$0.06331$0.05837 $0.06137$772.01K—-2.82%
09/15/2026$0.06262$0.06482$0.06074 $0.06326$708.78K—+1.02%
09/14/2026$0.06189$0.06353$0.06122 $0.06261$312.92K—+1.16%
09/13/2026$0.06404$0.06447$0.06031 $0.06183$485.99K—-3.45%
09/12/2026$0.06427$0.06557$0.06366 $0.06405$281.99K—-0.34%
09/11/2026$0.06068$0.06710$0.05967 $0.06431$1.22M—+5.98%
09/10/2026$0.06202$0.06293$0.05790 $0.06071$1.07M—-2.11%
09/09/2026$0.06786$0.06871$0.05710 $0.06200$1.07M—-8.64%
09/08/2026$0.06745$0.06931$0.06623 $0.06769$557.12K—+0.36%
09/07/2026$0.06754$0.07015$0.06656 $0.06756$660.49K—+0.03%
09/06/2026$0.06883$0.06963$0.06611 $0.06750$391.44K—-1.93%
09/05/2026$0.06866$0.07026$0.06846 $0.06880$379.13K—+0.20%
09/04/2026$0.06968$0.07061$0.06700 $0.06866$596.06K—-1.46%
09/03/2026$0.06725$0.07053$0.06687 $0.06959$649.95K—+3.48%
09/02/2026$0.06746$0.06904$0.06548 $0.06726$597.63K—-0.30%
09/01/2026$0.06838$0.06970$0.06591 $0.06744$616.01K—-1.37%
08/31/2026$0.06778$0.06955$0.06677 $0.06837$830.47K—+0.87%
08/30/2026$0.07051$0.07304$0.06632 $0.06779$558.72K—-3.86%
08/29/2026$0.07150$0.07157$0.07039 $0.07051$224.83K—-1.38%
08/28/2026$0.07317$0.07408$0.06922 $0.07150$630.94K—-2.28%
08/27/2026$0.07219$0.07392$0.07126 $0.07317$784.40K—+1.36%
08/26/2026$0.06899$0.07289$0.06865 $0.07220$1.07M—+4.65%
08/25/2026$0.07223$0.07304$0.06766 $0.06899$1.23M—-4.49%
08/24/2026$0.07346$0.07472$0.07072 $0.07224$941.05K—-1.66%
08/23/2026$0.07447$0.07702$0.07216 $0.07347$1.16M—-1.34%
08/22/2026$0.09098$0.1003$0.05606 $0.07447$4.75M—-18.15%
08/21/2026$0.08421$0.09363$0.08272 $0.09097$2.10M—+8.03%
08/20/2026$0.08071$0.08542$0.07795 $0.08416$1.33M—+4.27%
08/19/2026$0.07902$0.08099$0.07586 $0.08072$813.91K—+2.15%
08/18/2026$0.07755$0.08108$0.07520 $0.07902$676.77K—+1.90%
08/17/2026$0.07808$0.08035$0.07674 $0.07755$904.44K—-0.68%
08/16/2026$0.07974$0.08833$0.07656 $0.07811$2.65M—-2.04%
08/15/2026$0.07519$0.08364$0.07413 $0.07975$1.43M—+6.06%
08/14/2026$0.07551$0.07599$0.07285 $0.07525$849.73K—-0.34%
08/13/2026$0.07659$0.07760$0.07280 $0.07550$819.01K—-1.42%
08/12/2026$0.07675$0.07784$0.07323 $0.07665$706.16K—-0.13%
08/11/2026$0.07737$0.07862$0.07420 $0.07680$1.00M—-0.74%
08/10/2026$0.07412$0.08090$0.07209 $0.07743$1.74M—+4.47%
08/09/2026$0.07734$0.07760$0.07319 $0.07417$1.03M—-4.10%
08/08/2026$0.07795$0.07947$0.07627 $0.07734$765.90K—-0.78%
08/07/2026$0.08430$0.08628$0.07643 $0.07795$1.62M—-7.53%
08/06/2026$0.08065$0.08594$0.07820 $0.08433$1.80M—+4.56%
08/05/2026$0.07681$0.08226$0.07632 $0.08056$1.36M—+4.88%
08/04/2026$0.07646$0.07853$0.07416 $0.07681$1.22M—+0.46%
08/03/2026$0.07597$0.07834$0.07378 $0.07655$876.77K—+0.76%
08/02/2026$0.07529$0.07698$0.07285 $0.07599$736.16K—+0.93%
08/01/2026$0.07914$0.08122$0.07276 $0.07529$837.55K—-4.86%
07/31/2026$0.07970$0.08205$0.07727 $0.07912$1.14M—-0.73%
07/30/2026$0.08030$0.08153$0.07744 $0.07962$1.27M—-0.85%
07/29/2026$0.07932$0.08178$0.07589 $0.08034$1.05M—+1.29%
07/28/2026$0.07939$0.08258$0.07727 $0.07932$1.14M—-0.09%
07/27/2026$0.08698$0.08830$0.07774 $0.07938$1.49M—-8.74%
07/26/2026$0.08459$0.08870$0.08321 $0.08704$1.06M—+2.90%
07/25/2026$0.08445$0.08800$0.08238 $0.08464$2.31M—+0.22%
07/24/2026$0.07604$0.08490$0.07507 $0.08442$1.61M—+11.02%
07/23/2026$0.08434$0.08505$0.07474 $0.07602$1.76M—-9.86%
07/22/2026$0.08548$0.08761$0.08361 $0.08435$1.22M—-1.32%
07/21/2026$0.08580$0.08800$0.08136 $0.08552$1.92M—-0.33%
07/20/2026$0.09039$0.09304$0.08390 $0.08604$2.09M—-4.81%
07/19/2026$0.09219$0.09784$0.08940 $0.09037$1.57M—-1.97%
07/18/2026$0.09183$0.09522$0.08740 $0.09217$1.87M—+0.37%
07/17/2026$0.09138$0.09398$0.08686 $0.09184$2.24M—+0.50%
07/16/2026$0.08957$0.09903$0.08493 $0.09144$3.83M—+2.09%
07/15/2026$0.08745$0.09221$0.08345 $0.08954$2.94M—+2.39%
07/14/2026$0.09488$0.09635$0.08624 $0.08756$2.82M—-7.72%
07/13/2026$0.1022$0.1043$0.09261 $0.09483$2.01M—-7.20%
07/12/2026$0.09844$0.1055$0.09696 $0.1022$1.75M—+3.77%
07/11/2026$0.1039$0.1039$0.09137 $0.09844$2.53M—-5.27%
07/10/2026$0.1114$0.1125$0.09558 $0.1041$6.18M—-6.50%
07/09/2026$0.08707$0.1132$0.08584 $0.1114$8.06M—+27.93%
07/08/2026$0.08508$0.08835$0.07555 $0.08707$4.13M—+2.34%
07/07/2026$0.09482$0.09681$0.08108 $0.08505$3.26M—-10.30%
07/06/2026$0.09254$0.09828$0.09037 $0.09496$3.25M—+2.62%
07/05/2026$0.09206$0.09800$0.08558 $0.09251$3.56M—+0.49%
07/04/2026$0.09500$0.1027$0.08905 $0.09205$4.22M—-3.11%
07/03/2026$0.1013$0.1055$0.08541 $0.09499$5.19M—-6.23%
07/02/2026$0.1309$0.1379$0.09109 $0.1013$14.12M—-22.58%
07/01/2026$0.1005$0.1326$0.09802 $0.1308$13.64M—+30.20%
06/30/2026$0.08144$0.1016$0.07673 $0.1003$5.79M—+23.17%
06/29/2026$0.08087$0.08429$0.07828 $0.08142$2.90M—+0.68%
06/28/2026$0.07504$0.08460$0.07384 $0.08078$4.16M—+7.65%
06/27/2026$0.06716$0.07695$0.06423 $0.07504$2.38M—+11.73%
06/26/2026$0.07125$0.07180$0.06584 $0.06718$2.02M—-5.71%
06/25/2026$0.08366$0.08614$0.06872 $0.07125$3.30M—-14.83%
06/24/2026$0.09970$0.1057$0.07878 $0.08362$5.46M—-16.13%
06/23/2026$0.09449$0.1046$0.08571 $0.09968$5.47M—+5.49%
06/22/2026$0.09404$0.09753$0.08759 $0.09449$2.64M—+0.48%
06/21/2026$0.08862$0.1003$0.08755 $0.09399$3.87M—+6.06%
06/20/2026$0.09795$0.1036$0.08622 $0.08855$3.83M—-9.60%
06/19/2026$0.09537$0.1103$0.08820 $0.09800$11.33M—+2.76%
06/18/2026$0.07800$0.09656$0.07460 $0.09534$4.69M—+22.23%
06/17/2026$0.07624$0.07994$0.07360 $0.07799$1.86M—+2.30%
06/16/2026$0.07865$0.08533$0.07453 $0.07624$3.03M—-3.06%
06/15/2026$0.07189$0.08709$0.07181 $0.07865$6.01M—+9.40%
06/14/2026$0.06924$0.07313$0.06544 $0.07184$1.69M—+3.76%
06/13/2026$0.07500$0.07509$0.06776 $0.06925$1.55M—-7.67%
06/12/2026$0.07328$0.07650$0.06811 $0.07484$2.75M—+2.13%
06/11/2026$0.06300$0.07450$0.06240 $0.07325$2.18M—+16.27%
06/10/2026$0.06476$0.06605$0.06128 $0.06286$1.23M—-2.93%
06/09/2026$0.06492$0.06926$0.06371 $0.06473$1.42M—-0.29%
06/08/2026$0.07047$0.07100$0.06440 $0.06495$1.49M—-7.83%
06/07/2026$0.06643$0.07248$0.06585 $0.07048$2.21M—+6.10%
06/06/2026$0.06209$0.06714$0.05828 $0.06640$1.66M—+6.94%
06/05/2026$0.06326$0.06459$0.05811 $0.06202$2.86M—-1.96%
06/04/2026$0.07037$0.07094$0.05514 $0.06338$3.03M—-9.93%
06/03/2026$0.06495$0.07398$0.06371 $0.07041$3.46M—+8.41%
06/02/2026$0.07138$0.07367$0.06354 $0.06492$3.23M—-9.05%
06/01/2026$0.07147$0.07449$0.06626 $0.07144$2.44M—-0.04%
05/31/2026$0.07709$0.08197$0.06958 $0.07144$3.50M—-7.33%
05/30/2026$0.07655$0.08323$0.07063 $0.07711$6.32M—+0.73%
05/29/2026$0.06100$0.08156$0.05881 $0.07653$6.43M—+25.46%
05/28/2026$0.06229$0.06368$0.05831 $0.06107$1.32M—-1.96%
05/27/2026$0.06225$0.06425$0.06078 $0.06232$1.19M—+0.11%
05/26/2026$0.06890$0.06904$0.06106 $0.06222$1.94M—-9.70%
05/25/2026$0.06862$0.07149$0.06798 $0.06885$1.36M—+0.34%
05/24/2026$0.07216$0.07402$0.06665 $0.06857$1.18M—-4.98%
05/23/2026$0.07127$0.07345$0.06635 $0.07218$1.66M—+1.28%
05/22/2026$0.08413$0.08494$0.07020 $0.07117$2.80M—-15.40%
05/21/2026$0.07675$0.08487$0.07412 $0.08417$3.54M—+9.67%
05/20/2026$0.07081$0.07960$0.07053 $0.07672$3.27M—+8.35%
05/19/2026$0.07151$0.07373$0.06952 $0.07079$1.59M—-1.01%
05/18/2026$0.07063$0.07281$0.06746 $0.07152$2.18M—+1.26%
05/17/2026$0.07575$0.07640$0.06554 $0.07066$2.87M—-6.72%
05/16/2026$0.07497$0.07786$0.06925 $0.07575$2.79M—+1.04%
05/15/2026$0.08698$0.08805$0.07164 $0.07501$6.01M—-13.76%
05/14/2026$0.08904$0.09533$0.08573 $0.08691$4.94M—-2.39%
05/13/2026$0.1105$0.1153$0.08462 $0.08892$9.00M—-19.55%
05/12/2026$0.1048$0.1109$0.09936 $0.1105$6.24M—+5.44%
05/11/2026$0.09839$0.1074$0.09574 $0.1048$6.07M—+6.47%
05/10/2026$0.09645$0.1096$0.09375 $0.09835$9.07M—+1.97%
05/09/2026$0.09015$0.1036$0.08970 $0.09649$6.28M—+7.03%
05/08/2026$0.09204$0.09880$0.08828 $0.09019$3.69M—-2.01%
05/07/2026$0.08822$0.09435$0.08640 $0.09195$4.02M—+4.23%
05/06/2026$0.09036$0.09396$0.08437 $0.08822$3.78M—-2.37%
05/05/2026$0.09530$0.09587$0.08637 $0.09038$3.44M—-5.16%
05/04/2026$0.09871$0.1008$0.09186 $0.09535$3.98M—-3.40%
05/03/2026$0.1162$0.1176$0.09549 $0.09868$4.93M—-15.05%
05/02/2026$0.1104$0.1200$0.1083 $0.1161$5.39M—+5.24%
05/01/2026$0.1125$0.1173$0.1091 $0.1104$4.01M—-1.92%
04/30/2026$0.1299$0.1316$0.1058 $0.1126$8.37M—-13.38%
04/29/2026$0.1386$0.1425$0.1217 $0.1298$8.43M—-6.31%
04/28/2026$0.1370$0.1464$0.1310 $0.1385$10.14M—+1.09%
04/27/2026$0.1341$0.1580$0.1285 $0.1370$28.33M—+2.13%
04/26/2026$0.1345$0.1395$0.1262 $0.1338$11.13M—-0.54%
04/25/2026$0.1230$0.1365$0.1170 $0.1346$9.57M—+9.46%
04/24/2026$0.1357$0.1426$0.1210 $0.1227$13.25M—-9.54%
04/23/2026$0.1147$0.1448$0.1145 $0.1355$20.22M—+18.16%
04/22/2026$0.1308$0.1388$0.1138 $0.1147$18.39M—-12.34%
04/21/2026$0.1141$0.1637$0.1118 $0.1308$42.53M—+14.64%
04/20/2026$0.08612$0.1222$0.08543 $0.1142$36.73M—+32.57%
04/19/2026$0.09153$0.1016$0.08073 $0.08623$16.09M—-5.79%
04/18/2026$0.1229$0.1426$0.09141 $0.09156$32.47M—-25.52%
04/17/2026$0.1655$0.2323$0.1087 $0.1230$80.68M—-25.70%
04/16/2026$0.08550$0.3269$0.08512 $0.1655$132.52M—+93.54%
04/15/2026$0.07494$0.09550$0.07307 $0.08553$14.17M—+14.13%
04/14/2026$0.06506$0.07977$0.06141 $0.07493$252.27M—+15.17%
04/13/2026$0.05958$0.07395$0.05950 $0.06508$60.53M—+9.23%
04/12/2026$0.05459$0.06203$0.05304 $0.05960$7.17M—+9.18%
04/11/2026$0.05375$0.05558$0.04969 $0.05457$19.41M—+1.53%
04/10/2026$0.05358$0.05634$0.05172 $0.05381$3.57M—+0.43%
04/09/2026$0.06186$0.06255$0.05321 $0.05358$4.83M—-13.39%
04/08/2026$0.06200$0.06447$0.05787 $0.06180$6.39M—-0.32%
04/07/2026$0.05530$0.06610$0.05340 $0.06200$8.74M—+12.12%
04/06/2026$0.06900$0.06930$0.05436 $0.05534$6.03M—-19.80%
04/05/2026$0.06950$0.07280$0.06110 $0.06890$5.22M—-0.86%
04/04/2026$0.07310$0.07450$0.06590 $0.06950$6.34M—-4.92%
04/03/2026$0.08860$0.08900$0.07070 $0.07320$9.15M—-17.38%
04/02/2026$0.08490$0.09080$0.07930 $0.08860$4.94M—+4.36%
04/01/2026$0.09010$0.09480$0.08100 $0.08480$10.96M—-5.88%
03/31/2026$0.1191$0.1273$0.08210 $0.09020$13.67M—-24.27%
03/30/2026$0.1500$0.1500$0.09570 $0.1191$14.89M—-20.60%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

All sections