SAFE DEAL (SFD) historical data and Live price

SAFE DEAL

SFD

$ 0.227811 -8.797 %

0.00000358 BTC

MARKET CAP
7.863 M

24H VOLUME
258.26980031

CIRC.SUPPLY
34.516 M

MAX SUPPLY

SFD

USD

Rank1,160

1H -0.28 %

24H -8.80 %

7D -36.33 %

EXPLORER 1

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/19/24	0.248	0.261	0.223	0.224	295.9	7,739,971.9
4/11/24	0.336	0.402	0.317	0.386	561.93	13,167,260.71
4/3/24	0.347	0.461	0.335	0.376	990.03	12,723,230.77
4/2/24	0.488	0.516	0.26	0.347	2,892.42	11,710,701.47
3/27/24	0.626	0.645	0.568	0.645	893.61	21,590,241.05
3/26/24	0.653	0.724	0.522	0.626	1,652.13	20,929,023.96
3/25/24	0.686	0.748	0.598	0.653	1,287.6	21,812,449.66
3/24/24	0.677	0.721	0.592	0.686	1,696.6	22,887,629.04
3/23/24	0.66	0.703	0.617	0.677	1,842.86	22,555,541.99
3/22/24	0.742	3.576	0.594	0.66	1,428.49	21,966,853.06
3/21/24	0.806	0.875	0.649	0.742	1,564.76	24,652,615.28
3/20/24	0.906	0.925	0.593	0.806	3,480.25	26,758,004.69
3/19/24	0.849	1.247	0.495	0.906	34,332.19	30,023,965.34
3/18/24	1.075	1.361	0.572	0.849	56,018.45	28,098,015.78
3/17/24	1.074	1.371	0.853	1.367	51,647.33	45,180,976.43
3/16/24	1.346	1.4	1.019	1.074	1,680.65	35,477,172
3/15/24	0.828	1.351	0.827	1.346	2,770.85	44,392,646.5
3/14/24	1.215	1.215	0.792	0.828	2,046.85	18,192,929.89
3/13/24	1.113	1.245	0.601	1.215	3,004.84	26,696,256.01
3/12/24	0.732	1.411	0.643	1.113	2,506.46	24,448,738.24
3/11/24	0.761	1.068	0.635	0.732	5,700.04	16,041,606.4
3/10/24	0.789	0.958	0.591	0.761	4,668.25	16,653,709.79
3/9/24	0.522	0.916	0.499	0.789	4,626.28	17,237,981.48
3/8/24	0.467	0.533	0.459	0.522	5,481.36	11,388,665.57
3/7/24	0.367	0.471	0.352	0.467	4,799.03	10,165,189.26
3/6/24	0.359	0.375	0.348	0.367	485.44	7,960,288.37
3/5/24	0.381	0.447	0.311	0.359	993.15	7,771,528.33
3/4/24	0.403	0.446	0.341	0.381	3,144.69	8,231,253.22
3/3/24	0.456	0.464	0.39	0.403	2,119.4	8,686,354.73
3/2/24	0.463	0.469	0.417	0.456	1,315.88	9,810,100.71
3/1/24	0.437	0.484	0.433	0.463	814.06	9,961,036.19
2/29/24	0.523	0.523	0.423	0.437	4,164.43	9,380,075.65
2/28/24	0.492	0.524	0.48	0.523	3,363.9	11,198,901.29
2/27/24	0.468	0.506	0.468	0.492	1,687.2	10,515,442.89
2/26/24	0.444	0.474	0.43	0.468	1,399.38	9,981,863.27
2/25/24	0.455	0.46	0.416	0.444	1,300.53	9,451,094.21
2/24/24	0.428	0.464	0.427	0.455	869.68	9,670,879.12
2/23/24	0.451	0.458	0.427	0.428	1,712.4	8,982,572.08
2/22/24	0.467	0.473	0.449	0.451	248.29	9,467,369.86
2/21/24	0.479	0.48	0.456	0.467	1,513.36	9,811,037.38
2/20/24	0.478	0.489	0.46	0.479	1,996.66	10,053,223.42
2/19/24	0.478	0.493	0.473	0.478	685.05	10,043,776.62
2/18/24	0.477	0.491	0.47	0.478	2,230.11	10,033,203.57
2/17/24	0.499	0.499	0.463	0.477	2,766.78	9,983,690.01
2/16/24	0.496	0.511	0.486	0.499	800.03	10,422,643.82
2/15/24	0.506	0.513	0.479	0.496	892.45	10,339,628.52
2/14/24	0.488	0.507	0.469	0.506	944.73	10,529,944.52
2/13/24	0.491	0.496	0.471	0.488	1,108.5	10,135,169.22
2/12/24	0.457	0.509	0.455	0.491	1,065.14	10,174,782.57
2/11/24	0.475	0.483	0.45	0.457	586.96	9,446,142.25
2/10/24	0.473	0.48	0.447	0.475	469.37	9,793,585
2/9/24	0.453	0.48	0.452	0.473	672.76	9,726,597.93
2/8/24	0.438	0.468	0.424	0.453	800.49	9,306,643.87
2/7/24	0.432	0.438	0.416	0.438	690.76	8,966,716.9
2/6/24	0.995	1.08	0.41	0.432	824.06	8,833,042.43
2/5/24	0.412	3.498	0.406	0.995	584.54	20,313,088.6
2/4/24	0.452	0.453	0.399	0.412	617.73	8,394,021.13
2/3/24	0.425	0.458	0.405	0.452	1,599.9	9,180,853.57
2/2/24	0.611	0.619	0.405	0.425	690.98	8,613,473.77
2/1/24	0.421	0.623	0.414	0.611	1,351.67	12,366,612.82
1/31/24	0.427	0.436	0.412	0.421	815.69	8,501,930.27
1/30/24	0.627	0.628	0.42	0.427	937.39	8,609,190.65
1/29/24	0.625	0.632	0.623	0.627	837.28	12,619,534.22
1/28/24	0.621	0.625	0.424	0.625	906.18	12,545,795.17
1/27/24	0.425	0.631	0.416	0.621	984.84	12,445,159.95
1/26/24	0.403	0.428	0.401	0.425	638.16	8,487,829.43
1/25/24	0.62	0.624	0.396	0.403	770.9	8,044,715.29
1/24/24	0.404	0.621	0.384	0.62	958.48	12,339,620.39
1/23/24	0.62	0.622	0.373	0.404	744.46	8,021,792.24
1/22/24	0.412	0.621	0.412	0.62	852.9	12,287,076.29
1/21/24	0.411	0.416	0.388	0.412	1,598.89	8,158,668.02
1/20/24	0.631	0.634	0.401	0.411	730.71	8,108,697.25
1/19/24	0.619	0.631	0.619	0.631	585.02	12,431,619.73
1/18/24	0.44	0.629	0.412	0.619	933.88	12,179,371.17
1/17/24	0.618	0.62	0.429	0.44	933.8	8,644,221.68
1/16/24	0.421	0.632	0.42	0.618	1,249.89	12,101,327.77
1/15/24	0.347	0.424	0.347	0.421	747.2	8,222,135.93
1/14/24	0.392	0.393	0.347	0.347	6,099.7	6,775,831.61
1/13/24	0.411	0.417	0.392	0.392	8,274.29	7,637,991.91
1/12/24	0.436	0.469	0.403	0.411	7,184.55	7,993,081.83
1/11/24	0.467	0.48	0.384	0.436	7,971.39	8,456,256.97
1/10/24	0.468	0.468	0.421	0.467	8,873.35	9,041,165.48
1/9/24	0.468	0.476	0.435	0.468	10,731.38	9,029,748.96
1/8/24	0.44	0.477	0.413	0.468	9,097.91	9,012,999.47
1/7/24	0.438	0.449	0.428	0.44	7,461.75	8,458,476.24
1/6/24	0.452	0.46	0.423	0.438	7,564.48	8,404,293.22
1/5/24	0.47	0.471	0.414	0.452	7,698.18	8,648,758.27
1/4/24	0.42	0.473	0.41	0.47	7,519.59	8,982,251.4
1/3/24	0.441	0.446	0.411	0.42	5,370.93	8,009,150.35
1/2/24	0.436	0.454	0.436	0.441	7,606.76	8,384,644.17

Similar Coins