Based Money $BASED
Xếp hạng #?
15:59:36 14/06/2021
Based Money ($BASED)
Không theo dõi
Lịch sử giá Based Money ($BASED) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $1.32 | $1.52 | $1.29 | $1.49 | $18,569.83 | $0 |
| 2021-04-02 | $1.50 | $1.68 | $1.48 | $1.60 | $29,941.00 | $0 |
| 2021-04-03 | $1.60 | $1.61 | $1.40 | $1.43 | $7,247.57 | $0 |
| 2021-04-04 | $1.42 | $1.58 | $1.38 | $1.57 | $2,018.22 | $0 |
| 2021-04-05 | $1.56 | $1.56 | $1.49 | $1.52 | $375.72 | $0 |
| 2021-04-06 | $1.52 | $1.71 | $1.20 | $1.27 | $88,466.52 | $0 |
| 2021-04-07 | $1.27 | $1.47 | $1.26 | $1.45 | $12,416.55 | $0 |
| 2021-04-08 | $1.44 | $1.58 | $1.24 | $1.24 | $18,870.00 | $0 |
| 2021-04-09 | $1.24 | $1.44 | $1.21 | $1.44 | $8,478.85 | $0 |
| 2021-04-10 | $1.44 | $1.44 | $1.24 | $1.26 | $0 | $0 |
| 2021-04-11 | $1.26 | $1.41 | $1.26 | $1.32 | $2,558.32 | $0 |
| 2021-04-12 | $1.32 | $1.69 | $1.29 | $1.44 | $23,187.67 | $0 |
| 2021-04-13 | $1.44 | $1.49 | $1.40 | $1.47 | $5,185.49 | $0 |
| 2021-04-14 | $1.47 | $1.57 | $1.44 | $1.57 | $4,694.41 | $0 |
| 2021-04-15 | $1.57 | $2.03 | $1.36 | $1.59 | $71,860.98 | $0 |
| 2021-04-16 | $1.59 | $1.83 | $1.58 | $1.78 | $6,304.23 | $0 |
| 2021-04-17 | $1.78 | $1.96 | $1.74 | $1.81 | $48,956.67 | $0 |
| 2021-04-18 | $1.81 | $2.60 | $1.77 | $2.42 | $73,995.29 | $0 |
| 2021-04-19 | $2.42 | $6.70 | $2.27 | $4.08 | $516,770 | $0 |
| 2021-04-20 | $4.10 | $4.10 | $0.3897 | $0.6846 | $338,614 | $0 |
| 2021-04-21 | $0.6861 | $0.8729 | $0.5147 | $0.6090 | $110,218 | $0 |
| 2021-04-22 | $0.6095 | $0.6897 | $0.4376 | $0.4419 | $18,122.80 | $0 |
| 2021-04-23 | $0.4418 | $0.4996 | $0.4203 | $0.4981 | $0 | $0 |
| 2021-04-24 | $0.4983 | $0.6910 | $0.4725 | $0.5709 | $0 | $0 |
| 2021-04-25 | $0.5709 | $0.5900 | $0.5651 | $0.5830 | $0 | $0 |
| 2021-04-26 | $0.5830 | $0.6133 | $0.4580 | $0.4755 | $135.73 | $0 |
| 2021-04-27 | $0.4755 | $0.6127 | $0.4721 | $0.6107 | $0 | $0 |
| 2021-04-28 | $0.6108 | $0.6256 | $0.6015 | $0.6228 | $0 | $0 |
| 2021-04-29 | $0.6228 | $0.6298 | $0.6136 | $0.6249 | $0 | $0 |
| 2021-04-30 | $0.6246 | $0.6304 | $0.3461 | $0.6289 | $0 | $0 |