BasedAI(BASEDAI)Hoje
$0.248269
1 anos atrás
$3.47
BasedAI Histórico de preços
(BASEDAI)Período de tempo: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $0.263658 | $0.302145 | $0.234256 | $0.273378 | $207.476K |
2025-09-13 | $0.244811 | $0.299465 | $0.225633 | $0.263389 | $267.490K |
2025-09-12 | $0.272261 | $0.277892 | $0.238585 | $0.244760 | $150.511K |
2025-09-11 | $0.262373 | $0.289954 | $0.213580 | $0.273360 | $156.709K |
2025-09-10 | $0.286390 | $0.295213 | $0.253158 | $0.262360 | $108.379K |
2025-09-09 | $0.274957 | $0.301245 | $0.231015 | $0.285983 | $189.580K |
2025-09-08 | $0.271756 | $0.328047 | $0.270825 | $0.273612 | $151.938K |
2025-09-07 | $0.256388 | $0.305984 | $0.248314 | $0.271625 | $98,605.63 |
2025-09-06 | $0.262449 | $0.292452 | $0.230157 | $0.255462 | $138.480K |
2025-09-05 | $0.280111 | $0.294596 | $0.260113 | $0.262393 | $151.370K |
2025-09-04 | $0.300951 | $0.323006 | $0.255136 | $0.280111 | $192.453K |
2025-09-03 | $0.299249 | $0.336605 | $0.272765 | $0.301713 | $126.446K |
2025-09-02 | $0.278789 | $0.309449 | $0.256822 | $0.299249 | $190.317K |
2025-09-01 | $0.314447 | $0.320977 | $0.27602 | $0.278891 | $95,276.96 |
2025-08-31 | $0.293865 | $0.3258 | $0.276315 | $0.314346 | $138.990K |
2025-08-30 | $0.291529 | $0.330634 | $0.283544 | $0.293880 | $123.894K |
2025-08-29 | $0.314535 | $0.333895 | $0.279279 | $0.281534 | $112.860K |
2025-08-28 | $0.340827 | $0.373689 | $0.287689 | $0.314946 | $166.096K |
2025-08-27 | $0.292268 | $0.350097 | $0.290442 | $0.341356 | $152.985K |
2025-08-26 | $0.335488 | $0.335557 | $0.290066 | $0.292280 | $139.694K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-15
BasedAI(BASEDAI)
