BASED(BASED)اليوم
$0.000567
منذ 1 سنة
$0.000021
BASED سجل الأسعار
(BASED)الفترة الزمنية: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
التاريخ | سعر الافتتاح* | سعر اعلى | سعر أقل | سعر الإغلاق** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.000607 | $0.000616 | $0.000560 | $0.000568 | $3,423.910 |
2025-09-04 | $0.000635 | $0.000644 | $0.000604 | $0.000606 | $2,755.457 |
2025-09-03 | $0.000605 | $0.000681 | $0.000627 | $0.000635 | $9,844.274 |
2025-09-02 | $0.000598 | $0.000636 | $0.000581 | $0.000605 | $1,836.190 |
2025-09-01 | $0.000602 | $0.000618 | $0.000576 | $0.000596 | $5,121.513 |
2025-08-31 | $0.000632 | $0.000637 | $0.000597 | $0.000602 | $3,590.907 |
2025-08-30 | $0.000666 | $0.000656 | $0.000619 | $0.000628 | $1,695.586 |
2025-08-29 | $0.000666 | $0.000687 | $0.000650 | $0.000666 | $2,129.744 |
2025-08-28 | $0.000691 | $0.000690 | $0.000640 | $0.000670 | $12,582.31 |
2025-08-27 | $0.000587 | $0.000691 | $0.000593 | $0.000691 | $4,848.153 |
2025-08-26 | $0.000657 | $0.000659 | $0.000587 | $0.000591 | $5,032.053 |
2025-08-25 | $0.000644 | $0.000729 | $0.000597 | $0.000657 | $19,822.26 |
2025-08-24 | $0.000715 | $0.000660 | $0.000558 | $0.000644 | $39,140.36 |
2025-08-23 | $0.000654 | $0.000737 | $0.000579 | $0.000715 | $7,519.052 |
2025-08-22 | $0.000623 | $0.000664 | $0.000583 | $0.000657 | $8,239.493 |
2025-08-21 | $0.000664 | $0.000681 | $0.000613 | $0.000620 | $11,807.75 |
2025-08-20 | $0.000700 | $0.000727 | $0.000628 | $0.000664 | $10,190.49 |
2025-08-19 | $0.000728 | $0.000739 | $0.000694 | $0.000699 | $3,470.359 |
2025-08-18 | $0.000794 | $0.000792 | $0.000685 | $0.000729 | $10,585.17 |
2025-08-17 | -- | $0.000802 | $0.000729 | -- | -- |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-06
BASED(BASED)
