$BASED Historical USD Price
Daily close · Jun 15, 2022 → Nov 23, 2022Daily price history
Oct 25, 2022 → Nov 23, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-11-23 | $0.24745146 | $0.25719596 | $0.2453742 | $0.25460294 | $28.12 |
| 2022-11-22 | $0.24069481 | $0.24721009 | $0.23451957 | $0.24691333 | $27.27 |
| 2022-11-21 | $0.2480982 | $0.2480982 | $0.23560352 | $0.24074479 | $26.59 |
| 2022-11-20 | $0.2646801 | $0.26593499 | $0.24713642 | $0.24810749 | $27.40 |
| 2022-11-19 | $0.26343882 | $0.26675355 | $0.26088662 | $0.26475732 | $29.24 |
| 2022-11-18 | $0.26097306 | $0.26696787 | $0.26097306 | $0.26352354 | $29.11 |
| 2022-11-17 | $0.26432372 | $0.26635395 | $0.25814089 | $0.26099399 | $28.83 |
| 2022-11-16 | $0.27224397 | $0.27522113 | $0.25956728 | $0.26421289 | $29.18 |
| 2022-11-15 | $0.27006331 | $0.27914965 | $0.26906875 | $0.27201005 | $30.04 |
| 2022-11-14 | $0.2652623 | $0.27973499 | $0.25616678 | $0.26998087 | $29.82 |
| 2022-11-13 | $0.27283719 | $0.2764364 | $0.26267376 | $0.26568574 | $29.35 |
| 2022-11-12 | $0.28006992 | $0.28006992 | $0.27011831 | $0.27264088 | $30.11 |
| 2022-11-11 | $0.28262404 | $0.28328136 | $0.26380872 | $0.28013009 | $30.94 |
| 2022-11-10 | $0.23921725 | $0.29205734 | $0.23869623 | $0.28266094 | $31.22 |
| 2022-11-09 | $0.21639081 | $0.28539372 | $0.20947993 | $0.23844326 | $26.34 |
| 2022-11-08 | $0.25457168 | $0.25571998 | $0.20743123 | $0.21620359 | $19.24 |
| 2022-11-07 | $0.2549524 | $0.26044632 | $0.25159775 | $0.25456566 | $22.65 |
| 2022-11-06 | $0.28565211 | $0.28633422 | $0.2551934 | $0.2551934 | $22.71 |
| 2022-11-05 | $0.28878921 | $0.29139796 | $0.28521856 | $0.2856008 | $13.28 |
| 2022-11-04 | $0.26872287 | $0.29178654 | $0.26849311 | $0.28870165 | $13.43 |
| 2022-11-03 | $0.26657502 | $0.27318565 | $0.2661312 | $0.26869657 | $12.50 |
| 2022-11-02 | $0.27719728 | $0.28306062 | $0.26416441 | $0.26671966 | $12.41 |
| 2022-11-01 | $0.27599024 | $0.28186986 | $0.27465628 | $0.27733238 | $12.90 |
| 2022-10-31 | $0.27884817 | $0.28580231 | $0.27288585 | $0.27611873 | $12.84 |
| 2022-10-30 | $0.2841212 | $0.28723055 | $0.27777594 | $0.27889737 | $12.97 |
| 2022-10-29 | $0.27288628 | $0.28967821 | $0.27179965 | $0.28414188 | $13.22 |
| 2022-10-28 | $0.26572943 | $0.27506644 | $0.26203164 | $0.27300263 | $12.70 |
| 2022-10-27 | $0.2748306 | $0.27627392 | $0.26507145 | $0.26576097 | $12.36 |
| 2022-10-26 | $0.25636049 | $0.27822004 | $0.25619128 | $0.27483966 | $12.78 |
| 2022-10-25 | $0.26414406 | $0.26507562 | $0.23547535 | $0.25654442 | $11.93 |