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