BlockDefend AI Historical Data

DEFEND Page 3
Download
Date Close Price change Market cap Trading volume
Jun 7, 2024 $0.0526
-10.55%
$526,300 $8,740
Jun 6, 2024 $0.0588
-1.50%
$588,496 $2,490
Jun 5, 2024 $0.0597
+4.23%
$597,461 $2,321
Jun 4, 2024 $0.0573
-6.55%
$573,296 $11,475
Jun 3, 2024 $0.0613
-14.33%
$613,297 $20,737
Jun 2, 2024 $0.0716
-0.39%
$716,157 $17,457
Jun 1, 2024 $0.0719
-8.80%
$718,913 $11,368
May 31, 2024 $0.0789
-2.76%
$788,558 $10,179
May 30, 2024 $0.0811
+3.90%
$811,062 $12,581
May 29, 2024 $0.0781
-28.79%
$781,033 $69,275
May 28, 2024 $0.11
-5.14%
$1.1 million $14,226
May 27, 2024 $0.116
+16.29%
$1.16 million $92,458
May 26, 2024 $0.0995
-3.98%
$994,788 $28,117
May 25, 2024 $0.104
-4.51%
$1.04 million $12,478
May 24, 2024 $0.109
-7.84%
$1.09 million $40,418
May 23, 2024 $0.117
+7.72%
$1.17 million $66,954
May 22, 2024 $0.149
+27.00%
$1.49 million $60,981
May 21, 2024 $0.117
+47.80%
$1.17 million $83,702
May 20, 2024 $0.0793
+39.28%
$792,988 $40,242
May 19, 2024 $0.0569
+2.75%
$569,010 $3,189
May 18, 2024 $0.0554
-22.03%
$553,853 $230,458
May 17, 2024 $0.071
-5.31%
$709,910 $13,792
May 16, 2024 $0.075
-8.47%
$749,504 $12,462
May 15, 2024 $0.082
+10.85%
$819,624 $27,729
May 14, 2024 $0.074
-18.11%
$739,522 $74,598
May 13, 2024 $0.0903
-19.29%
$902,697 $30,511
May 12, 2024 $0.112
-16.59%
$1.12 million $19,757
May 11, 2024 $0.134
+39.54%
$1.34 million $72,545
May 10, 2024 $0.0961
+1.45%
$961,316 $17,671
May 9, 2024 $0.0947
-5.86%
$947,276 $34,790
May 8, 2024 $0.101
-19.24%
$1.01 million $87,190
May 7, 2024 $0.125
-8.63%
$1.25 million $184,365
May 6, 2024 $0.137
-20.48%
$1.37 million $49,891
May 5, 2024 $0.172
+3.76%
$1.72 million $13,332
May 4, 2024 $0.165
+2.02%
$1.65 million $9,649
May 3, 2024 $0.162
+13.86%
$1.62 million $25,506
May 2, 2024 $0.143
+7.85%
$1.43 million $7,987
May 1, 2024 $0.132
-14.62%
$1.32 million $57,421
Apr 30, 2024 $0.155
-18.81%
$1.55 million $99,752
Apr 29, 2024 $0.191
+25.24%
$1.91 million $78,243
Apr 28, 2024 $0.152
-5.70%
$1.52 million $51,536
Apr 27, 2024 $0.162
+8.39%
$1.62 million $146,389
Apr 26, 2024 $0.149
-16.63%
$1.49 million $100,822
Apr 25, 2024 $0.179
-8.55%
$1.79 million $43,157
Apr 24, 2024 $0.195
-10.00%
$1.95 million $41,198
Apr 23, 2024 $0.217
-4.41%
$2.17 million $158,722
Apr 22, 2024 $0.227
+18.28%
$2.27 million $102,569
Apr 21, 2024 $0.192
+24.14%
$1.92 million $42,552
Apr 20, 2024 $0.155
-6.55%
$1.55 million $28,804
Apr 19, 2024 $0.166
-14.78%
$1.66 million $116,235