Based Money $BASED
Xếp hạng #?
15:59:36 14/06/2021
Based Money ($BASED)
Không theo dõi
Lịch sử giá Based Money ($BASED) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.7823 | $0.7833 | $0.6524 | $0.6543 | $17,776.38 | $0 |
| 2020-12-02 | $0.6540 | $0.7140 | $0.5525 | $0.6648 | $44,605.28 | $0 |
| 2020-12-03 | $0.6647 | $0.9430 | $0.6300 | $0.8555 | $118,141 | $0 |
| 2020-12-04 | $0.8554 | $0.8992 | $0.7307 | $0.7567 | $25,536.73 | $0 |
| 2020-12-05 | $0.7565 | $0.8456 | $0.5728 | $0.7410 | $138,242 | $0 |
| 2020-12-06 | $0.7410 | $0.8083 | $0.5515 | $0.6857 | $149,700 | $0 |
| 2020-12-07 | $0.6857 | $0.8289 | $0.4603 | $0.6081 | $124,707 | $0 |
| 2020-12-08 | $0.6081 | $0.7231 | $0.5563 | $0.5917 | $52,835.55 | $0 |
| 2020-12-09 | $0.5918 | $0.7445 | $0.5870 | $0.6931 | $19,960.60 | $0 |
| 2020-12-10 | $0.6931 | $0.7090 | $0.5551 | $0.5839 | $20,684.54 | $0 |
| 2020-12-11 | $0.5839 | $0.6818 | $0.5640 | $0.6396 | $19,546.51 | $0 |
| 2020-12-12 | $0.6396 | $0.8258 | $0.5999 | $0.7381 | $35,086.69 | $0 |
| 2020-12-13 | $0.7381 | $0.7399 | $0.5661 | $0.7202 | $39,543.51 | $0 |
| 2020-12-14 | $0.7202 | $0.8349 | $0.7096 | $0.7870 | $22,953.05 | $0 |
| 2020-12-15 | $0.7870 | $0.9542 | $0.7285 | $0.8283 | $31,348.54 | $0 |
| 2020-12-16 | $0.8283 | $1.10 | $0.8202 | $1.01 | $22,303.26 | $0 |
| 2020-12-17 | $1.01 | $1.01 | $0.4612 | $0.9173 | $75,287.45 | $0 |
| 2020-12-18 | $0.9173 | $0.9554 | $0.6898 | $0.8736 | $38,883.95 | $0 |
| 2020-12-19 | $0.8736 | $1.10 | $0.8694 | $1.03 | $40,950.21 | $0 |
| 2020-12-20 | $1.03 | $1.26 | $1.03 | $1.19 | $27,639.31 | $0 |
| 2020-12-21 | $1.19 | $1.24 | $0.8758 | $0.9266 | $36,472.25 | $0 |
| 2020-12-22 | $0.9266 | $1.09 | $0.7874 | $1.04 | $43,523.16 | $0 |
| 2020-12-23 | $1.04 | $1.09 | $0.7384 | $0.8702 | $27,578.20 | $0 |
| 2020-12-24 | $0.8700 | $0.8716 | $0.4357 | $0.8268 | $74,573.55 | $0 |
| 2020-12-25 | $0.8268 | $0.9895 | $0.8259 | $0.9568 | $19,957.83 | $0 |
| 2020-12-26 | $0.9567 | $1.05 | $0.8915 | $0.9971 | $32,823.41 | $0 |
| 2020-12-27 | $0.9970 | $1.64 | $0.9970 | $1.35 | $60,182.30 | $0 |
| 2020-12-28 | $1.35 | $1.54 | $1.20 | $1.33 | $38,086.25 | $0 |
| 2020-12-29 | $1.33 | $1.36 | $1.21 | $1.25 | $30,659.57 | $0 |
| 2020-12-30 | $1.25 | $1.25 | $0.9979 | $1.17 | $91,160.86 | $0 |
| 2020-12-31 | $1.17 | $1.17 | $0.8146 | $1.03 | $129,301 | $0 |