DeFi Development Corp (DFDV)

DFDV
🏛️ États-Unis →
17.36
Dernière Mise à Jour: 2025-10-08
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 65.92 67.62 64.12 65.57 11.3K
09:32 66.16 66.60 65.00 65.00 2.7K
09:33 65.00 66.19 65.00 65.80 0.3K
09:34 65.80 65.86 65.30 65.80 0.9K
09:35 66.59 66.59 66.59 66.59 0.5K
09:36 65.80 65.80 65.65 65.65 1.1K
09:37 65.65 65.65 65.65 65.65 0.6K
09:38 65.65 65.65 65.64 65.64 0.5K
09:39 65.00 65.85 65.00 65.49 1.0K
09:40 65.49 65.55 65.49 65.55 0.3K
09:41 65.55 65.55 65.55 65.55 0.0K
09:42 65.55 65.55 65.55 65.55 0.0K
09:43 65.55 65.55 65.55 65.55 0.3K
09:44 65.55 65.55 64.66 64.66 1.0K
09:45 64.66 64.66 64.50 64.50 0.3K
09:46 64.50 64.50 63.26 63.64 1.9K
09:47 63.64 63.64 63.64 63.64 0.3K
09:48 64.00 64.00 64.00 64.00 2.7K
09:49 64.00 64.00 64.00 64.00 0.2K
09:50 63.00 63.00 63.00 63.00 1.1K
09:51 63.00 63.00 62.85 62.85 1.3K
09:52 62.85 62.85 61.68 61.68 1.5K
09:53 61.68 61.68 60.62 60.62 2.5K
09:54 60.62 60.76 60.52 60.76 0.7K
09:55 60.76 60.92 60.76 60.92 0.5K
09:56 60.92 60.92 60.50 60.50 1.2K
09:57 60.50 60.50 60.50 60.50 0.5K
09:58 60.50 60.50 60.00 60.00 2.0K
09:59 59.50 59.74 59.50 59.73 2.7K
10:00 59.54 59.95 59.50 59.50 3.7K
10:01 59.50 59.50 59.00 59.15 2.4K
10:02 58.61 58.61 58.47 58.50 1.6K
10:03 58.50 58.52 58.50 58.52 0.2K
10:04 58.10 58.10 58.10 58.10 0.5K
10:05 58.10 58.10 58.10 58.10 0.2K
10:06 58.64 58.64 58.10 58.11 1.2K
10:07 58.01 58.01 56.70 56.94 5.4K
10:08 57.28 57.28 56.70 56.70 4.2K
10:09 56.70 57.67 56.70 57.67 1.0K
10:10 57.67 57.76 57.30 57.39 2.0K
10:11 57.39 57.71 57.39 57.71 0.3K
10:12 57.02 57.24 57.02 57.24 1.4K
10:13 57.50 57.50 57.50 57.50 0.3K
10:14 57.50 57.50 57.50 57.50 0.3K
10:15 57.50 57.50 57.36 57.36 0.3K
10:16 57.36 57.36 57.36 57.36 0.2K
10:17 57.36 57.36 57.36 57.36 0.5K
10:18 57.36 57.43 57.36 57.43 0.3K
10:19 57.43 57.43 57.43 57.43 0.1K
10:20 57.37 57.45 57.33 57.33 0.8K
10:21 57.41 57.41 57.21 57.21 0.4K
10:22 57.21 57.21 56.18 56.18 4.7K
10:23 56.00 56.00 55.09 55.09 1.5K
10:24 55.44 55.66 55.44 55.53 1.1K
10:25 55.53 55.67 55.51 55.51 6.3K
10:26 55.51 55.51 54.83 54.83 3.2K
10:27 54.77 54.77 53.65 53.65 4.3K
10:28 53.65 53.94 53.63 53.94 1.9K
10:29 53.94 53.94 53.75 53.75 2.2K
10:30 53.75 53.75 53.75 53.75 0.5K
10:31 53.75 54.12 53.52 54.12 1.5K
10:32 54.24 55.99 54.24 55.99 1.3K
10:33 55.28 56.46 55.28 56.28 2.3K
10:34 56.28 57.84 56.28 57.84 7.4K
10:35 57.99 57.99 57.70 57.70 2.0K
10:36 56.17 57.70 56.17 57.70 1.3K
10:37 57.70 57.70 57.70 57.70 0.7K
10:38 57.70 57.70 57.48 57.48 0.2K
10:39 57.48 58.59 57.48 58.59 1.4K
10:40 58.59 58.75 58.59 58.75 0.6K
10:41 58.75 60.00 58.75 60.00 1.4K
10:42 60.00 60.79 60.00 60.15 2.7K
10:43 61.28 61.28 60.50 60.75 1.5K
10:44 60.75 60.99 60.75 60.99 0.6K
10:45 60.99 60.99 60.58 60.58 0.3K
10:46 60.58 61.00 59.35 59.35 2.5K
10:47 59.35 60.15 59.28 60.15 1.0K
10:48 60.15 60.21 60.14 60.21 0.5K
10:49 60.21 60.50 60.21 60.50 0.7K
10:50 60.50 60.50 60.15 60.15 1.0K
10:51 60.15 60.15 60.15 60.15 0.0K
10:52 60.15 60.76 60.15 60.64 3.1K
10:53 60.70 61.00 60.63 60.90 1.5K
10:54 60.90 60.90 60.90 60.90 0.0K
10:55 60.90 60.90 60.90 60.90 0.0K
10:56 60.90 60.90 60.90 60.90 0.0K
10:57 60.90 60.90 60.90 60.90 0.1K
10:58 60.90 60.90 60.90 60.90 0.0K
10:59 60.90 60.90 60.90 60.90 0.1K
11:00 60.90 60.90 60.90 60.90 0.1K
11:01 61.38 61.82 61.38 61.82 1.1K
11:02 61.82 61.82 61.82 61.82 0.0K
11:03 61.82 61.82 61.82 61.82 0.0K
11:04 62.20 62.20 62.17 62.17 0.8K
11:05 62.17 62.17 62.10 62.10 0.7K
11:06 62.08 62.08 62.08 62.08 0.8K
11:07 62.08 62.08 62.08 62.08 0.6K
11:08 62.08 62.08 62.08 62.08 0.2K
11:09 62.08 62.08 61.93 61.93 0.5K
11:10 61.93 61.93 61.93 61.93 0.1K
11:11 61.18 61.18 61.18 61.18 0.4K
11:12 61.18 61.18 61.18 61.18 0.0K
11:13 61.18 61.18 60.72 60.72 0.4K
11:14 60.72 60.72 60.72 60.72 0.0K
11:15 60.72 60.72 60.72 60.72 0.1K
11:16 60.72 60.72 60.72 60.72 0.0K
11:17 60.72 60.72 60.72 60.72 0.1K
11:18 60.72 60.72 60.34 60.34 0.4K
11:19 60.00 60.00 60.00 60.00 0.3K
11:20 60.04 60.04 59.46 59.46 1.0K
11:21 59.46 59.46 59.46 59.46 0.0K
11:22 59.46 59.46 59.46 59.46 0.1K
11:23 59.46 59.46 59.46 59.46 0.1K
11:24 59.46 59.76 59.46 59.76 0.1K
11:25 59.76 59.76 59.76 59.76 0.0K
11:26 59.76 60.02 59.76 60.02 0.6K
11:27 60.02 60.02 60.02 60.02 0.2K
11:28 61.00 61.00 61.00 61.00 1.4K
11:29 61.00 61.00 61.00 61.00 0.1K
11:30 61.45 61.45 61.45 61.45 0.5K
11:31 61.45 61.45 61.45 61.45 0.2K
11:32 61.45 61.45 61.45 61.45 0.0K
11:33 61.45 61.45 61.45 61.45 0.1K
11:34 61.45 61.45 61.06 61.42 0.7K
11:35 61.42 61.99 61.42 61.99 1.3K
11:36 61.99 62.05 61.99 62.05 0.7K
11:37 62.05 62.05 61.00 61.53 0.5K
11:38 61.53 62.04 61.53 62.04 1.2K
11:39 62.00 62.73 62.00 62.73 0.8K
11:40 62.73 62.73 62.73 62.73 0.1K
11:41 62.73 62.73 62.26 62.26 0.5K
11:42 62.26 62.26 62.01 62.01 0.2K
11:43 62.27 62.27 62.27 62.27 0.4K
11:44 62.27 62.27 62.27 62.27 0.0K
11:45 62.27 62.27 62.01 62.01 0.3K
11:46 62.01 62.01 62.01 62.01 0.5K
11:47 62.01 62.01 62.01 62.01 0.1K
11:48 62.01 62.01 62.01 62.01 0.1K
11:49 62.01 62.01 62.01 62.01 0.1K
11:50 62.01 62.01 62.01 62.01 0.0K
11:51 62.01 62.10 61.85 62.10 0.6K
11:52 62.10 62.10 62.10 62.10 2.4K
11:53 62.10 62.10 61.16 61.55 1.2K
11:54 61.55 61.55 61.55 61.55 0.0K
11:55 61.55 61.55 61.55 61.55 0.0K
11:56 61.55 61.60 61.55 61.60 0.5K
11:57 61.60 61.60 61.60 61.60 0.1K
11:58 61.60 61.91 61.60 61.91 0.1K
11:59 61.91 61.91 61.91 61.91 0.1K
12:00 61.91 61.91 61.91 61.91 0.0K
12:01 61.91 61.91 61.91 61.91 0.1K
12:02 61.91 61.91 61.91 61.91 0.0K
12:03 61.91 61.91 61.91 61.91 0.0K
12:04 61.91 61.91 61.11 61.11 1.2K
12:05 61.11 61.11 61.11 61.11 0.1K
12:06 61.11 61.11 61.11 61.11 0.0K
12:07 61.11 61.11 61.11 61.11 0.0K
12:08 61.11 61.44 61.11 61.44 0.1K
12:09 61.44 61.44 61.44 61.44 0.0K
12:10 61.44 61.44 61.44 61.44 0.0K
12:11 61.44 61.44 61.44 61.44 0.0K
12:12 61.44 61.44 61.44 61.44 0.0K
12:13 61.44 61.44 61.44 61.44 0.0K
12:14 61.44 61.87 61.44 61.87 0.3K
12:15 61.87 62.00 61.86 62.00 0.7K
12:16 62.00 62.00 62.00 62.00 1.6K
12:17 62.12 62.12 62.12 62.12 1.5K
12:18 62.12 62.12 62.12 62.12 0.1K
12:19 62.12 62.12 62.12 62.12 0.0K
12:20 62.12 62.12 62.12 62.12 0.0K
12:21 62.12 62.12 62.12 62.12 0.0K
12:22 62.12 62.12 62.12 62.12 0.1K
12:23 62.12 62.12 62.12 62.12 0.1K
12:24 62.12 62.12 62.12 62.12 0.0K
12:25 62.12 62.91 62.12 62.91 0.4K
12:26 62.91 62.91 61.46 61.46 1.9K
12:27 61.46 61.46 61.46 61.46 0.0K
12:28 61.60 61.60 61.60 61.60 0.4K
12:29 61.60 61.60 61.60 61.60 0.0K
12:30 61.60 61.60 61.60 61.60 0.0K
12:31 61.60 61.60 61.60 61.60 0.1K
12:32 61.60 61.60 61.60 61.60 0.1K
12:33 61.60 61.60 61.60 61.60 0.0K
12:34 61.01 61.02 60.06 60.06 7.5K
12:35 60.06 60.06 59.99 59.99 0.5K
12:36 59.99 59.99 59.99 59.99 0.0K
12:37 59.99 60.29 59.99 60.29 1.5K
12:38 60.29 60.29 60.29 60.29 0.5K
12:39 60.29 60.29 60.29 60.29 0.2K
12:40 60.29 60.29 60.29 60.29 0.2K
12:41 60.29 60.29 60.29 60.29 0.0K
12:42 60.29 60.78 60.29 60.78 1.5K
12:43 60.78 60.78 60.78 60.78 0.1K
12:44 60.78 60.78 60.78 60.78 0.1K
12:45 60.78 60.78 60.78 60.78 0.0K
12:46 60.78 60.78 60.05 60.50 0.9K
12:47 60.50 60.50 60.50 60.50 0.0K
12:48 60.50 60.50 60.50 60.50 0.0K
12:49 60.50 60.50 60.50 60.50 0.0K
12:50 60.50 60.50 59.50 59.50 0.3K
12:51 59.61 59.61 59.61 59.61 1.1K
12:52 59.61 59.61 59.61 59.61 0.0K
12:53 60.55 60.55 60.03 60.30 0.7K
12:54 60.00 60.31 60.00 60.31 0.9K
12:55 60.40 60.40 60.40 60.40 0.8K
12:56 60.40 60.40 60.40 60.40 0.5K
12:57 60.40 60.40 60.40 60.40 0.2K
12:58 60.40 60.40 60.40 60.40 0.0K
12:59 60.40 60.40 59.80 59.80 0.1K
13:00 59.80 59.80 59.80 59.80 0.3K
13:01 59.87 59.87 58.62 58.62 1.8K
13:02 58.62 58.62 58.28 58.28 0.9K
13:03 58.28 58.28 58.28 58.28 0.0K
13:04 58.28 58.28 58.28 58.28 0.0K
13:05 58.28 58.82 58.28 58.82 0.2K
13:06 58.52 58.52 58.52 58.52 0.4K
13:07 58.82 58.82 58.82 58.82 0.5K
13:08 58.82 58.82 58.10 58.10 0.1K
13:09 58.10 58.12 58.10 58.11 2.1K
13:10 58.11 58.12 58.10 58.11 2.0K
13:11 58.10 58.10 58.10 58.10 0.5K
13:12 58.10 58.10 58.10 58.10 0.0K
13:13 58.10 58.10 58.10 58.10 0.4K
13:14 57.95 57.95 57.95 57.95 0.2K
13:15 57.95 57.95 57.95 57.95 0.2K
13:16 57.95 57.95 57.95 57.95 0.0K
13:17 57.95 57.95 57.17 57.17 0.2K
13:18 57.17 57.17 57.17 57.17 0.0K
13:19 57.17 57.17 57.17 57.17 0.0K
13:20 57.17 57.17 57.17 57.17 0.1K
13:21 57.17 57.17 57.17 57.17 0.1K
13:22 57.17 57.49 57.05 57.49 0.2K
13:23 57.49 57.49 57.49 57.49 0.0K
13:24 57.49 58.02 57.49 57.64 1.3K
13:25 57.64 58.50 57.64 58.50 0.6K
13:26 58.50 59.05 58.50 58.95 0.3K
13:27 59.00 59.00 58.64 58.64 0.7K
13:28 58.06 58.06 58.06 58.06 0.7K
13:29 58.06 58.06 58.00 58.00 0.9K
13:30 58.00 61.07 58.00 61.07 3.5K
13:31 61.07 61.07 61.07 61.07 0.1K
13:32 61.07 61.07 61.07 61.07 0.0K
13:33 61.07 61.07 61.07 61.07 0.1K
13:34 61.07 61.07 60.51 60.51 0.2K
13:35 60.00 60.00 58.60 58.60 1.1K
13:36 58.60 58.60 58.60 58.60 0.0K
13:37 58.60 58.60 58.60 58.60 0.1K
13:38 58.60 58.60 58.13 58.13 0.5K
13:39 58.13 58.13 58.13 58.13 0.0K
13:40 58.13 58.17 58.13 58.17 0.3K
13:41 58.17 58.17 58.17 58.17 0.4K
13:42 58.17 58.17 58.17 58.17 0.1K
13:43 58.17 58.17 58.17 58.17 0.0K
13:44 58.17 58.17 57.56 57.56 2.3K
13:45 57.94 57.94 57.94 57.94 0.7K
13:46 57.94 57.94 57.94 57.94 0.2K
13:47 57.63 57.63 57.63 57.63 0.4K
13:48 57.63 57.63 57.63 57.63 0.1K
13:49 57.63 57.63 57.63 57.63 0.4K
13:50 57.63 57.90 57.63 57.90 0.5K
13:51 57.90 57.90 57.90 57.90 0.1K
13:52 57.90 57.90 57.90 57.90 0.0K
13:53 57.90 57.90 57.90 57.90 0.0K
13:54 57.90 57.90 57.90 57.90 0.1K
13:55 57.90 57.90 57.90 57.90 0.0K
13:56 57.90 57.90 57.90 57.90 0.0K
13:57 57.90 57.90 57.25 57.25 0.5K
13:58 57.25 57.60 57.00 57.60 0.3K
13:59 57.60 57.60 57.60 57.60 0.0K
14:00 57.60 57.60 57.60 57.60 0.0K
14:01 57.60 57.60 57.60 57.60 0.8K
14:02 57.60 57.60 56.94 56.94 1.2K
14:03 56.94 56.94 56.94 56.94 0.0K
14:04 56.94 56.94 56.94 56.94 0.0K
14:05 56.94 56.94 56.94 56.94 0.0K
14:06 56.94 56.94 56.94 56.94 0.2K
14:07 56.94 56.94 56.94 56.94 0.0K
14:08 56.23 56.23 56.23 56.23 0.2K
14:09 56.23 56.23 56.23 56.23 0.0K
14:10 56.23 57.15 56.23 57.15 1.0K
14:11 57.15 58.18 57.15 58.18 0.3K
14:12 58.18 58.18 58.18 58.18 0.3K
14:13 58.18 58.18 57.46 57.46 0.7K
14:14 57.46 57.46 57.46 57.46 0.2K
14:15 57.46 57.46 57.46 57.46 0.6K
14:16 57.46 57.46 57.46 57.46 0.0K
14:17 57.46 57.46 57.11 57.11 0.2K
14:18 57.11 57.11 57.11 57.11 0.0K
14:19 57.11 57.11 57.11 57.11 0.6K
14:20 57.11 57.11 57.11 57.11 0.0K
14:21 57.11 57.11 57.11 57.11 0.1K
14:22 57.11 57.11 57.00 57.00 3.0K
14:23 57.48 57.48 57.48 57.48 0.7K
14:24 57.48 58.16 57.48 58.10 0.5K
14:25 58.10 58.18 58.10 58.18 1.4K
14:26 58.18 58.37 58.18 58.37 0.5K
14:27 58.37 58.37 58.37 58.37 0.0K
14:28 58.37 58.37 58.32 58.32 0.5K
14:29 58.32 58.32 58.32 58.32 0.0K
14:30 58.32 58.32 58.32 58.32 0.0K
14:31 58.32 58.32 58.32 58.32 0.0K
14:32 58.32 58.32 58.32 58.32 0.0K
14:33 58.32 58.32 58.32 58.32 0.0K
14:34 58.32 58.32 58.32 58.32 0.0K
14:35 58.32 58.32 58.32 58.32 0.0K
14:36 58.32 58.32 58.32 58.32 0.0K
14:37 58.32 58.32 58.32 58.32 0.0K
14:38 58.32 58.32 58.10 58.10 1.4K
14:39 58.10 58.10 58.10 58.10 0.0K
14:40 58.10 58.10 58.10 58.10 0.0K
14:41 58.10 58.10 58.10 58.10 0.0K
14:42 58.10 58.10 58.10 58.10 0.0K
14:43 58.10 58.10 58.10 58.10 0.0K
14:44 58.10 58.10 58.10 58.10 0.0K
14:45 58.10 58.18 58.10 58.18 0.3K
14:46 58.35 58.35 58.35 58.35 0.1K
14:47 58.35 58.35 58.35 58.35 0.0K
14:48 58.35 58.38 58.35 58.38 0.2K
14:49 58.38 58.38 58.38 58.38 0.3K
14:50 58.38 58.38 58.38 58.38 0.0K
14:51 58.38 58.38 58.38 58.38 0.0K
14:52 58.38 58.38 58.38 58.38 0.9K
14:53 58.38 58.38 58.38 58.38 0.1K
14:54 58.38 58.38 58.38 58.38 0.4K
14:55 58.38 58.38 58.38 58.38 0.0K
14:56 58.38 58.38 58.38 58.38 0.0K
14:57 58.38 58.38 58.38 58.38 0.0K
14:58 58.38 58.38 58.38 58.38 0.1K
14:59 58.38 58.38 57.93 57.93 0.1K
15:00 57.93 57.93 57.93 57.93 0.0K
15:01 57.49 57.49 57.49 57.49 0.1K
15:02 57.49 57.49 57.49 57.49 0.2K
15:03 57.49 57.49 57.49 57.49 0.0K
15:04 57.49 57.49 57.49 57.49 0.0K
15:05 57.49 57.51 57.49 57.51 0.4K
15:06 57.51 57.51 57.51 57.51 0.0K
15:07 57.51 57.60 57.51 57.60 1.1K
15:08 57.60 57.60 57.60 57.60 0.0K
15:09 57.60 57.60 57.60 57.60 0.0K
15:10 57.55 57.55 57.53 57.53 1.2K
15:11 57.53 57.53 57.20 57.20 2.8K
15:12 57.20 57.20 57.20 57.20 0.8K
15:13 57.20 57.20 57.20 57.20 0.0K
15:14 57.20 57.20 57.20 57.20 0.1K
15:15 57.36 57.36 57.36 57.36 0.1K
15:16 57.36 57.36 57.36 57.36 0.0K
15:17 57.36 57.36 57.36 57.36 0.5K
15:18 57.13 57.13 57.13 57.13 0.4K
15:19 56.85 56.85 56.85 56.85 0.4K
15:20 56.85 56.85 56.50 56.50 0.4K
15:21 56.50 56.50 56.50 56.50 0.0K
15:22 56.50 56.50 56.50 56.50 0.1K
15:23 56.50 56.50 56.50 56.50 0.1K
15:24 56.50 56.50 56.14 56.14 0.2K
15:25 56.14 56.49 56.14 56.49 0.4K
15:26 56.49 56.49 56.49 56.49 0.0K
15:27 56.49 56.49 56.49 56.49 1.2K
15:28 56.46 56.49 56.46 56.49 1.3K
15:29 56.92 56.92 56.92 56.92 0.7K
15:30 56.80 56.92 56.80 56.92 1.0K
15:31 56.92 56.92 56.92 56.92 0.0K
15:32 56.92 56.92 56.92 56.92 0.0K
15:33 56.92 57.31 56.92 57.31 0.2K
15:34 57.31 57.31 57.31 57.31 0.0K
15:35 57.31 57.31 57.31 57.31 0.2K
15:36 57.31 57.31 57.31 57.31 0.0K
15:37 57.11 57.11 57.11 57.11 0.5K
15:38 57.11 57.11 57.11 57.11 0.2K
15:39 57.11 57.11 57.11 57.11 0.0K
15:40 57.77 57.77 57.77 57.77 1.5K
15:41 57.77 57.88 57.77 57.88 0.1K
15:42 57.88 57.88 57.88 57.88 0.0K
15:43 57.88 57.88 57.88 57.88 0.2K
15:44 57.88 57.88 57.88 57.88 0.3K
15:45 57.36 57.36 57.03 57.03 0.6K
15:46 57.03 57.03 57.00 57.00 0.6K
15:47 57.00 57.00 57.00 57.00 0.6K
15:48 57.00 57.00 57.00 57.00 0.3K
15:49 57.19 57.19 57.00 57.00 0.7K
15:50 57.00 57.00 56.80 56.84 0.6K
15:51 56.84 56.84 56.80 56.80 0.4K
15:52 56.80 56.80 56.80 56.80 0.3K
15:53 56.80 56.80 56.26 56.26 0.9K
15:54 56.26 56.26 56.14 56.14 0.7K
15:55 55.95 56.14 55.95 56.14 1.9K
15:56 56.14 56.14 55.87 55.87 0.4K
15:57 55.87 55.87 55.87 55.87 0.3K
15:58 55.87 56.20 55.87 56.12 1.6K
15:59 56.02 56.02 55.34 55.34 1.9K
16:00 55.34 59.39 55.07 56.41 8.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible