广告
DEFIANT 历史价格
/
历史数据 Defiant
| 首次价格 | 2025 四月 ($0.00176) |
|---|---|
| 最低价格 | 2025 六月 ($0.0000420) |
| 最高价格 | 2025 四月 ($0.00176) |
历史价格 Defiant
表格
DEFIANT OHLC 数据
| 日期 | 开市 | 高 | 低 | 闭市 | 交易量 | 交易量(DEFIANT) | 市值 |
|---|---|---|---|---|---|---|---|
| 06/04/2025 | $0.0000420 | $0.0000670 | $0.0000420 | $0.0000580 | $10 | 194,937 | $0 |
| 06/03/2025 | $0.0000420 | $0.0000690 | $0.0000410 | $0.0000420 | $10 | 217,642 | $0 |
| 06/02/2025 | $0.0000420 | $0.0000428 | $0.0000410 | $0.0000420 | $0 | 0? | $0 |
| 06/01/2025 | $0.0000430 | $0.0000430 | $0.0000410 | $0.0000420 | $0 | 0? | $0 |
| 05/31/2025 | $0.0000420 | $0.0000590 | $0.0000420 | $0.0000430 | $0 | 12,036 | $0 |
| 05/30/2025 | $0.0000460 | $0.0000470 | $0.0000410 | $0.0000420 | $0 | 0? | $0 |
| 05/29/2025 | $0.0000630 | $0.0000630 | $0.0000420 | $0.0000460 | $5 | 94,779 | $0 |
| 05/28/2025 | $0.0000630 | $0.0000630 | $0.0000630 | $0.0000630 | $0 | 0? | $0 |
| 05/27/2025 | $0.0000640 | $0.0000640 | $0.0000630 | $0.0000630 | $0 | 0? | $0 |
| 05/26/2025 | $0.0000640 | $0.0000640 | $0.0000640 | $0.0000640 | $0 | 0? | $0 |
| 05/25/2025 | $0.000100 | $0.000100 | $0.0000640 | $0.0000640 | $0 | 0? | $0 |
| 05/24/2025 | $0.0000670 | $0.000102 | $0.0000630 | $0.000100 | $9 | 114,230 | $0 |
| 05/23/2025 | $0.0000630 | $0.0000785 | $0.0000605 | $0.0000670 | $44.2 千 | 656,056,936 | $0 |
| 05/22/2025 | $0.0000615 | $0.0000785 | $0.0000560 | $0.0000775 | $78.2 千 | 1,204,367,957 | $0 |
| 05/21/2025 | $0.0000370 | $0.0000665 | $0.0000350 | $0.0000615 | $0 | 0? | $0 |
| 05/20/2025 | $0.0000685 | $0.0000685 | $0.0000330 | $0.0000370 | $3 | 55,864 | $0 |
| 05/19/2025 | $0.0000675 | $0.0000690 | $0.0000675 | $0.0000685 | $2.2 千 | 32,447,994 | $0 |
| 05/18/2025 | $0.0000670 | $0.0000740 | $0.0000665 | $0.0000675 | $13.7 千 | 203,675,349 | $0 |
| 05/17/2025 | $0.0000670 | $0.0000670 | $0.0000670 | $0.0000670 | $0 | 0? | $0 |
| 05/16/2025 | $0.0000670 | $0.0000670 | $0.0000670 | $0.0000670 | $0 | 0? | $0 |
| 05/15/2025 | $0.0000725 | $0.0000735 | $0.0000670 | $0.0000670 | $39.4 千 | 569,596,970 | $0 |
| 05/14/2025 | $0.0000725 | $0.0000775 | $0.0000710 | $0.0000725 | $113.7 千 | 1,536,477,506 | $0 |
| 05/13/2025 | $0.0000765 | $0.0000775 | $0.0000715 | $0.0000730 | $114.3 千 | 1,536,838,315 | $0 |
| 05/12/2025 | $0.0000725 | $0.0000775 | $0.0000710 | $0.0000735 | $116.2 千 | 1,554,771,290 | $0 |
| 05/11/2025 | $0.0000840 | $0.0000840 | $0.0000695 | $0.0000765 | $122.1 千 | 1,629,487,742 | $0 |
| 05/10/2025 | $0.0000680 | $0.0000840 | $0.0000670 | $0.0000710 | $111.2 千 | 1,445,500,491 | $0 |
| 05/09/2025 | $0.0000660 | $0.0000840 | $0.0000660 | $0.0000690 | $105 千 | 1,357,517,197 | $0 |
| 05/08/2025 | $0.0000590 | $0.0000840 | $0.0000590 | $0.0000750 | $113.9 千 | 1,559,589,451 | $0 |
| 05/07/2025 | $0.0000580 | $0.0000610 | $0.0000580 | $0.0000590 | $0 | 0? | $0 |
| 05/06/2025 | $0.0000560 | $0.0000600 | $0.0000560 | $0.0000580 | $0 | 0? | $0 |
| 05/05/2025 | $0.0000550 | $0.0000560 | $0.0000550 | $0.0000560 | $1 | 29,452 | $0 |
相近货币
| 货币 | 价格 | 市值 | 24小时交易量 | 供应量 | 1小时 | 24小时 | ||
|---|---|---|---|---|---|---|---|---|
 | Bonk (BONK) 历史价格 | $1,105,216,481 | $23,313,095 | 69.5 T | 0.85% | -2.93% | ||
 | SPX6900 (SPX) 历史价格 | $1,130,920,562 | $49,431,936 | 931 M | 8.18% | 4.89% | ||
 | Fartcoin (FARTCOIN) 历史价格 | $933,316,229 | $137,493,279 | 1000 M | -1.13% | -10.58% | ||
 | dogwifhat (WIF) 历史价格 | $893,165,574 | $277,234,819 | 998.8 M | 0.66% | -6.22% | ||
 | Shiba Inu (SHIB) 历史价格 | $7,623,734,051 | $34,430,215 | 589.3 T | 0.86% | -0.29% | ||
 | Boop (BOOP) 历史价格 | $5,159,161,201 | $9,920 | 99.6 B | -9.28% | -12.94% | ||
 | Pepe (PEPE) 历史价格 | $5,036,947,284 | $14,712,725 | 420.7 T | 0.94% | -2.87% | ||
 | OFFICIAL TRUMP (TRUMP) 历史价格 | $2,174,619,958 | $202,955,267 | 200 M | 0.50% | -1.52% | ||
 | Qtoken (QTO) 历史价格 | $0 | $50,466 | 0 | 0.58% | 0.33% |