| 年份 | 开始 | 结束 | 回报 % |
|---|---|---|---|
| 2021 | $3.11 | $1.52 | |
| 2022 | $1.54 | $0.3949 | 289.27% |
| 2023 | $0.3983 | $0.7725 | -48.44% |
| 2024 | $0.7909 | $0.7271 | 8.78% |
| 2025 | $0.7126 | $0.4620 | 54.27% |
广告
SFP 历史价格
/
历史数据 SafePal
| 首次价格 | 2021 三月 ($3.29) |
|---|---|
| 最低价格 | 2022 六月 ($0.2873) |
| 最高价格 | 2021 三月 ($3.67) |
| 最佳年份 | 2023 |
| 最差年份 | 2022 |
| 最佳月份 | 八月 |
| 最差月份 | 五月 |
历史价格 SafePal
表格
SafePal 历史统计数据
| 年份 | 价格 | 最高 价格 | 最低 价格 | Close | 平均 市值 | 平均 交易量 | 最高 交易量 | 供应量 | 波动率 |
|---|---|---|---|---|---|---|---|---|---|
| 2021 | $1.59 | $3.97 | $0.6007 | $1.52 | $170.9 百万 | $5.1 百万 | $130.8 百万 | 108.2 百万 | 159% |
| 2022 | $0.5506 | $1.56 | $0.2667 | $0.3949 | $59.3 百万 | $13.4 百万 | $222.4 百万 | 108.2 百万 | 134% |
| 2023 | $0.5218 | $0.8584 | $0.3017 | $0.7725 | $181.5 百万 | $8.6 百万 | $148.7 百万 | 343.4 百万 | 73% |
| 2024 | $0.7572 | $0.9805 | $0.5827 | $0.7271 | $342.7 百万 | $5.6 百万 | $102.1 百万 | 452.5 百万 | 67% |
| 2025 | $0.5654 | $0.7531 | $0.4090 | $0.4620 | $273.5 百万 | $4.1 百万 | $52 百万 | 487 百万 | 41% |
SafePal 年度回报
SafePal 每月
| 年份 | 1 月 | 2 月 | 3 月 | 4 月 | 五月 | 6 月 | 7 月 | 8 月 | 9 月 | 10 月 | 11 月 | 12 月 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | 4.20% O:$3.11 C:$3.24 | -17.75% O:$3.24 C:$2.67 | -58.82% O:$2.67 C:$1.10 | -35.00% O:$1.10 C:$0.72 | 30.86% O:$0.72 C:$0.94 | 64.70% O:$0.93 C:$1.53 | -41.52% O:$1.52 C:$0.89 | 89.61% O:$0.89 C:$1.69 | 20.65% O:$1.70 C:$2.05 | -25.51% O:$2.04 C:$1.52 | ||
| 2022 | -45.11% O:$1.52 C:$0.83 | -17.02% O:$0.83 C:$0.69 | 50.37% O:$0.69 C:$1.04 | -38.99% O:$1.05 C:$0.64 | -31.66% O:$0.64 C:$0.44 | -25.87% O:$0.44 C:$0.32 | 18.35% O:$0.32 C:$0.38 | 3.11% O:$0.38 C:$0.40 | -9.47% O:$0.40 C:$0.36 | 12.61% O:$0.36 C:$0.40 | 10.05% O:$0.40 C:$0.44 | -11.12% O:$0.44 C:$0.39 |
| 2023 | 45.20% O:$0.40 C:$0.57 | -13.69% O:$0.58 C:$0.50 | -1.47% O:$0.50 C:$0.49 | -11.25% O:$0.49 C:$0.43 | -5.10% O:$0.43 C:$0.41 | 13.06% O:$0.41 C:$0.46 | -7.34% O:$0.47 C:$0.43 | 19.12% O:$0.43 C:$0.51 | 9.98% O:$0.51 C:$0.56 | 23.16% O:$0.56 C:$0.70 | -7.73% O:$0.70 C:$0.64 | 20.38% O:$0.64 C:$0.77 |
| 2024 | -13.74% O:$0.77 C:$0.67 | 18.00% O:$0.67 C:$0.79 | -1.57% O:$0.79 C:$0.78 | 4.26% O:$0.78 C:$0.81 | -0.21% O:$0.81 C:$0.81 | 3.42% O:$0.81 C:$0.84 | -7.89% O:$0.84 C:$0.77 | 2.40% O:$0.77 C:$0.79 | -7.70% O:$0.79 C:$0.73 | -6.03% O:$0.73 C:$0.68 | 11.32% O:$0.68 C:$0.76 | -4.42% O:$0.76 C:$0.73 |
| 2025 | -5.06% O:$0.73 C:$0.69 | -10.06% O:$0.69 C:$0.62 | -18.60% O:$0.62 C:$0.51 | 4.33% O:$0.51 C:$0.53 | -7.32% O:$0.53 C:$0.49 | -7.47% O:$0.49 C:$0.45 | -100% O:$0.45 C:$0 |
SFP OHLC 数据
| 日期 | 开市 | 高 | 低 | 闭市 | 交易量 | 交易量(SFP) | 市值 |
|---|---|---|---|---|---|---|---|
| 07/03/2025 | $0.4587 | $0.4660 | $0.4563 | $0.4620 | $2.9 百万 | 6,265,333 | $224.5 百万 |
| 07/02/2025 | $0.4368 | $0.4621 | $0.4358 | $0.4585 | $3.6 百万 | 8,096,955 | $217.3 百万 |
| 07/01/2025 | $0.4520 | $0.4550 | $0.4364 | $0.4368 | $2.8 百万 | 6,322,541 | $217 百万 |
| 06/30/2025 | $0.4636 | $0.4787 | $0.4467 | $0.4524 | $8.9 百万 | 19,511,699 | $221.8 百万 |
| 06/29/2025 | $0.4422 | $0.4630 | $0.4382 | $0.4630 | $3.7 百万 | 8,305,282 | $217.5 百万 |
| 06/28/2025 | $0.4387 | $0.4446 | $0.4349 | $0.4419 | $2.7 百万 | 6,091,311 | $213.9 百万 |
| 06/27/2025 | $0.4446 | $0.4506 | $0.4309 | $0.4386 | $11.5 百万 | 26,222,172 | $214.4 百万 |
| 06/26/2025 | $0.4308 | $0.4456 | $0.4297 | $0.4451 | $4 百万 | 9,208,078 | $213 百万 |
| 06/25/2025 | $0.4463 | $0.4490 | $0.4285 | $0.4313 | $4.6 百万 | 10,415,080 | $213.6 百万 |
| 06/24/2025 | $0.4677 | $0.4703 | $0.4460 | $0.4464 | $4.3 百万 | 9,611,173 | $220.6 百万 |
| 06/23/2025 | $0.4516 | $0.4705 | $0.4090 | $0.4678 | $13.4 百万 | 30,129,944 | $216.4 百万 |
| 06/22/2025 | $0.5010 | $0.5081 | $0.4427 | $0.4515 | $5.5 百万 | 11,627,883 | $231.3 百万 |
| 06/21/2025 | $0.4870 | $0.5154 | $0.4870 | $0.5000 | $5.9 百万 | 11,849,763 | $243.3 百万 |
| 06/20/2025 | $0.4859 | $0.4933 | $0.4814 | $0.4871 | $3.5 百万 | 7,264,637 | $238 百万 |
| 06/19/2025 | $0.4835 | $0.4876 | $0.4790 | $0.4859 | $2.7 百万 | 5,490,566 | $235.3 百万 |
| 06/18/2025 | $0.4722 | $0.4861 | $0.4707 | $0.4833 | $3.8 百万 | 7,948,287 | $233.5 百万 |
| 06/17/2025 | $0.4767 | $0.4813 | $0.4670 | $0.4727 | $2.9 百万 | 6,148,504 | $231.4 百万 |
| 06/16/2025 | $0.4687 | $0.4880 | $0.4658 | $0.4776 | $3.2 百万 | 6,615,076 | $233.3 百万 |
| 06/15/2025 | $0.4586 | $0.4696 | $0.4580 | $0.4688 | $2.4 百万 | 5,097,536 | $225.8 百万 |
| 06/14/2025 | $0.4628 | $0.4659 | $0.4535 | $0.4586 | $2.3 百万 | 5,073,616 | $224.2 百万 |
| 06/13/2025 | $0.4659 | $0.4659 | $0.4491 | $0.4626 | $4.5 百万 | 9,914,101 | $221.7 百万 |
| 06/12/2025 | $0.4892 | $0.4911 | $0.4650 | $0.4668 | $3 百万 | 6,284,734 | $235.1 百万 |
| 06/11/2025 | $0.4952 | $0.4986 | $0.4842 | $0.4892 | $2.9 百万 | 5,947,452 | $240.6 百万 |
| 06/10/2025 | $0.4863 | $0.4978 | $0.4813 | $0.4950 | $3.1 百万 | 6,406,397 | $239 百万 |
| 06/09/2025 | $0.4750 | $0.4869 | $0.4699 | $0.4861 | $2.9 百万 | 6,031,219 | $232.5 百万 |
| 06/08/2025 | $0.4782 | $0.4804 | $0.4713 | $0.4751 | $2.6 百万 | 5,362,618 | $232.4 百万 |
| 06/07/2025 | $0.4702 | $0.4796 | $0.4694 | $0.4783 | $2.3 百万 | 4,833,429 | $232.2 百万 |
| 06/06/2025 | $0.4596 | $0.4775 | $0.4588 | $0.4702 | $2.1 百万 | 4,537,899 | $229 百万 |
| 06/05/2025 | $0.4816 | $0.4841 | $0.4513 | $0.4606 | $2.9 百万 | 6,169,523 | $231.5 百万 |
| 06/04/2025 | $0.4877 | $0.4943 | $0.4809 | $0.4818 | $2.3 百万 | 4,620,415 | $238.1 百万 |
| 06/03/2025 | $0.4861 | $0.4958 | $0.4846 | $0.4878 | $2.6 百万 | 5,223,925 | $239.1 百万 |
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 | ||
|---|---|---|---|---|---|---|---|---|
 | Particle Network (PARTI) 历史价格 | $41,049,761 | $28,698,661 | 233 M | -4.79% | -15.71% | ||
 | Coin98 (C98) 历史价格 | $38,339,890 | $5,676,340 | 894.3 M | -3.92% | -6.19% | ||
 | StrikeX (STRX) 历史价格 | $37,401,142 | $55,966 | 836.2 M | 1.75% | 0.01% | ||
 | TokenPocket (TPT) 历史价格 | $34,952,290 | $141,239 | 3.5 B | -0.64% | 0.87% | ||
 | Trust Wallet Token (TWT) 历史价格 | $295,529,032 | $3,810,135 | 416.6 M | -1.46% | -0.99% | ||
 | 1inch (1INCH) 历史价格 | $248,475,838 | $17,128,762 | 1.4 B | -2.29% | -3.96% | ||
 | Loopring (LRC) 历史价格 | $102,769,635 | $11,777,822 | 1.4 B | -3.32% | -5.34% | ||
 | Proton (XPR) 历史价格 | $83,558,167 | $1,991,194 | 27.1 B | -0.88% | 2.08% | ||
 | Theta Fuel (TFUEL) 历史价格 | $223,383,494 | $1,906,194 | 6.8 B | -1.78% | -2.80% |