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 80.40 84.00 79.00 82.00 10.5K
09:32 82.66 84.00 82.66 84.00 1.3K
09:33 84.00 88.78 84.00 88.50 11.4K
09:34 89.00 91.63 89.00 90.50 6.4K
09:35 89.00 90.12 88.19 89.00 6.7K
09:36 89.00 89.84 89.00 89.50 4.1K
09:37 89.50 90.21 89.50 89.99 1.0K
09:38 90.34 90.34 88.68 89.05 4.9K
09:39 89.05 90.00 89.00 90.00 1.5K
09:40 90.00 90.44 90.00 90.44 1.1K
09:41 90.44 94.81 90.25 94.02 5.4K
09:42 93.31 95.25 93.31 95.25 4.2K
09:43 95.25 96.00 95.17 96.00 0.9K
09:44 96.93 96.93 95.12 95.88 4.2K
09:45 95.88 95.88 92.32 92.32 1.0K
09:46 92.32 94.01 92.32 94.01 1.6K
09:47 94.01 94.01 93.89 93.89 0.9K
09:48 93.89 95.00 93.89 94.19 2.4K
09:49 94.00 94.00 94.00 94.00 0.7K
09:50 94.00 94.00 94.00 94.00 1.7K
09:51 94.00 94.00 92.25 92.25 1.0K
09:52 92.25 93.50 89.70 90.00 6.5K
09:53 90.00 90.00 89.15 89.15 0.7K
09:54 89.46 89.46 89.46 89.46 0.9K
09:55 89.46 89.72 89.46 89.72 1.3K
09:56 89.72 89.72 89.72 89.72 0.3K
09:57 89.72 89.72 89.02 89.02 0.6K
09:58 89.02 90.00 87.61 90.00 8.1K
09:59 90.00 90.00 90.00 90.00 0.6K
10:00 90.00 92.50 90.00 92.50 0.6K
10:01 92.50 92.50 92.00 92.00 0.8K
10:02 92.00 92.94 89.10 91.00 1.2K
10:03 91.00 91.00 89.08 89.08 1.2K
10:04 89.08 89.08 89.08 89.08 0.2K
10:05 87.53 91.00 87.53 89.24 1.7K
10:06 89.24 89.24 87.05 87.05 2.7K
10:07 87.05 87.05 82.82 82.82 1.4K
10:08 82.82 84.00 82.82 84.00 0.6K
10:09 84.00 84.00 84.00 84.00 0.5K
10:10 84.00 86.57 84.00 84.00 1.6K
10:11 84.00 87.67 84.00 87.67 0.4K
10:12 87.67 87.67 87.67 87.67 0.1K
10:13 87.67 87.67 85.39 85.39 0.4K
10:14 87.15 87.15 87.15 87.15 0.4K
10:15 87.15 87.15 87.15 87.15 0.3K
10:16 87.15 87.15 87.15 87.15 0.1K
10:17 87.15 87.15 86.00 86.91 0.7K
10:18 86.91 86.91 86.91 86.91 0.0K
10:19 86.91 86.91 86.75 86.75 1.0K
10:20 86.75 88.10 86.75 88.10 0.8K
10:21 88.10 90.70 88.10 90.70 0.9K
10:22 90.70 90.70 90.00 90.00 0.6K
10:23 90.00 90.00 90.00 90.00 0.0K
10:24 90.00 90.00 90.00 90.00 0.0K
10:25 90.00 90.00 90.00 90.00 0.4K
10:26 90.00 90.00 90.00 90.00 0.1K
10:27 90.00 90.00 90.00 90.00 0.3K
10:28 90.00 90.00 90.00 90.00 0.3K
10:29 90.00 90.00 90.00 90.00 0.0K
10:30 90.00 90.00 90.00 90.00 0.2K
10:31 90.00 90.00 90.00 90.00 0.2K
10:32 90.00 90.99 90.00 90.99 2.2K
10:33 90.99 90.99 90.99 90.99 0.4K
10:34 90.99 90.99 90.99 90.99 0.3K
10:35 90.99 90.99 90.99 90.99 0.2K
10:36 90.99 90.99 90.99 90.99 0.1K
10:37 90.97 90.97 90.97 90.97 1.6K
10:38 90.97 90.97 90.97 90.97 2.0K
10:39 90.97 90.97 90.97 90.97 0.0K
10:40 90.97 91.10 90.97 91.10 0.2K
10:41 91.10 91.10 90.36 90.36 2.2K
10:42 90.36 91.30 90.36 91.30 1.0K
10:43 91.30 91.30 91.30 91.30 0.2K
10:44 91.30 92.30 91.30 92.25 0.3K
10:45 93.00 93.00 93.00 93.00 1.5K
10:46 93.00 93.11 93.00 93.11 0.6K
10:47 93.11 93.11 93.11 93.11 0.2K
10:48 93.11 93.11 93.00 93.00 0.4K
10:49 93.00 93.00 91.68 91.68 0.2K
10:50 91.68 93.00 91.68 93.00 0.7K
10:51 93.00 93.01 93.00 93.01 0.4K
10:52 93.01 93.01 93.01 93.01 0.1K
10:53 93.01 93.08 93.01 93.08 0.4K
10:54 93.08 93.08 93.08 93.08 0.0K
10:55 93.08 93.08 92.04 92.04 1.6K
10:56 92.04 92.04 92.04 92.04 0.2K
10:57 92.04 92.90 92.04 92.90 0.2K
10:58 92.90 94.09 92.90 94.09 1.1K
10:59 94.09 95.00 93.71 93.71 2.2K
11:00 92.46 92.46 92.46 92.46 0.1K
11:01 92.46 95.00 92.46 94.27 1.9K
11:02 96.00 96.00 96.00 96.00 0.2K
11:03 96.00 96.00 96.00 96.00 0.4K
11:04 96.00 96.00 96.00 96.00 3.7K
11:05 96.00 96.00 96.00 96.00 0.1K
11:06 96.00 96.16 96.00 96.16 0.4K
11:07 96.16 96.16 95.00 95.00 1.2K
11:08 95.00 95.00 95.00 95.00 0.1K
11:09 95.00 95.00 95.00 95.00 0.0K
11:10 95.00 95.00 95.00 95.00 0.5K
11:11 95.00 95.00 95.00 95.00 0.2K
11:12 95.00 95.00 95.00 95.00 1.0K
11:13 95.00 95.00 94.88 94.88 0.9K
11:14 94.88 94.88 94.88 94.88 0.2K
11:15 94.88 94.88 94.88 94.88 0.5K
11:16 94.88 94.88 94.25 94.25 0.7K
11:17 94.25 94.25 94.25 94.25 0.1K
11:18 94.25 94.25 94.25 94.25 0.3K
11:19 94.25 94.25 94.25 94.25 0.1K
11:20 94.25 94.25 94.25 94.25 0.1K
11:21 94.25 94.25 94.25 94.25 0.0K
11:22 94.25 94.25 94.25 94.25 0.0K
11:23 94.25 94.25 92.37 92.37 0.1K
11:24 92.37 93.11 92.37 93.11 0.4K
11:25 93.11 93.11 93.11 93.11 0.1K
11:26 93.11 93.34 92.87 93.34 0.7K
11:27 93.34 93.34 93.34 93.34 0.0K
11:28 93.34 93.34 93.34 93.34 0.4K
11:29 93.34 93.34 93.34 93.34 0.1K
11:30 93.34 93.34 93.34 93.34 0.1K
11:31 93.34 93.34 93.34 93.34 0.1K
11:32 93.34 93.34 93.34 93.34 0.0K
11:33 92.87 92.87 92.87 92.87 1.1K
11:34 92.87 92.87 92.14 92.14 0.4K
11:35 92.14 92.14 91.50 91.50 1.5K
11:36 91.50 91.50 91.50 91.50 0.2K
11:37 91.50 91.78 91.50 91.78 0.2K
11:38 91.78 91.78 91.78 91.78 0.0K
11:39 91.50 91.50 91.50 91.50 1.9K
11:40 91.50 91.50 91.50 91.50 0.2K
11:41 91.50 91.50 91.50 91.50 0.3K
11:42 91.50 91.50 91.50 91.50 0.0K
11:43 91.50 91.50 91.50 91.50 0.1K
11:44 91.50 91.50 91.50 91.50 0.0K
11:45 91.50 91.50 91.50 91.50 0.0K
11:46 91.50 91.50 91.50 91.50 0.0K
11:47 91.50 91.50 91.50 91.50 0.0K
11:48 91.50 91.50 91.50 91.50 0.2K
11:49 91.19 91.90 91.19 91.90 1.3K
11:50 91.90 91.90 91.90 91.90 0.1K
11:51 91.90 91.90 91.90 91.90 0.0K
11:52 91.90 91.90 91.49 91.49 0.4K
11:53 91.49 94.00 91.49 94.00 1.7K
11:54 94.00 94.00 94.00 94.00 0.0K
11:55 94.00 94.00 94.00 94.00 0.2K
11:56 94.00 94.00 94.00 94.00 0.0K
11:57 94.00 94.00 94.00 94.00 0.1K
11:58 94.00 94.00 94.00 94.00 0.0K
11:59 94.00 94.00 94.00 94.00 0.0K
12:00 94.00 94.00 94.00 94.00 0.5K
12:01 94.00 94.00 94.00 94.00 0.1K
12:02 94.00 94.00 92.50 92.50 1.8K
12:03 92.50 92.50 92.50 92.50 0.2K
12:04 92.50 92.50 92.50 92.50 0.0K
12:05 92.50 92.50 92.50 92.50 0.0K
12:06 92.50 92.99 92.50 92.99 1.1K
12:07 92.99 92.99 92.99 92.99 0.0K
12:08 92.99 92.99 92.99 92.99 0.0K
12:09 92.99 92.99 91.79 91.79 0.4K
12:10 91.79 91.79 91.79 91.79 0.1K
12:11 91.91 91.91 91.91 91.91 1.1K
12:12 92.50 93.33 91.05 91.05 1.0K
12:13 91.05 91.05 91.05 91.05 0.0K
12:14 91.05 91.05 91.05 91.05 0.1K
12:15 91.05 91.05 91.05 91.05 0.0K
12:16 91.05 91.05 91.05 91.05 0.0K
12:17 93.00 93.00 93.00 93.00 3.1K
12:18 93.00 93.00 93.00 93.00 0.0K
12:19 93.00 93.00 92.98 92.98 0.1K
12:20 92.98 92.98 92.98 92.98 0.1K
12:21 92.98 92.98 92.98 92.98 0.2K
12:22 91.02 92.73 91.02 92.00 2.0K
12:23 92.00 93.99 92.00 93.99 2.5K
12:24 93.99 93.99 93.53 93.53 2.3K
12:25 93.53 93.53 92.07 92.07 0.3K
12:26 92.07 92.07 92.07 92.07 0.3K
12:27 92.07 94.05 92.07 94.05 1.0K
12:28 94.05 94.05 94.05 94.05 0.0K
12:29 92.59 92.59 91.00 91.00 0.9K
12:30 91.00 91.00 90.00 90.00 0.8K
12:31 90.00 90.00 90.00 90.00 0.5K
12:32 90.00 90.00 89.23 89.23 0.2K
12:33 89.23 89.23 89.23 89.23 0.0K
12:34 89.23 89.23 89.23 89.23 0.0K
12:35 89.23 89.23 89.23 89.23 0.1K
12:36 89.51 90.80 89.51 90.80 1.6K
12:37 90.80 90.80 90.80 90.80 0.1K
12:38 90.80 90.80 90.80 90.80 0.2K
12:39 90.80 90.80 90.80 90.80 0.0K
12:40 90.80 90.80 89.35 89.35 0.1K
12:41 89.35 89.35 89.35 89.35 0.1K
12:42 89.35 89.35 89.35 89.35 0.5K
12:43 89.03 89.03 89.03 89.03 0.5K
12:44 89.03 89.03 89.03 89.03 0.0K
12:45 89.05 89.48 89.05 89.48 1.2K
12:46 89.85 89.85 89.85 89.85 2.3K
12:47 90.55 90.55 90.55 90.55 1.8K
12:48 90.55 91.84 90.01 91.84 3.1K
12:49 91.84 91.84 91.84 91.84 0.1K
12:50 91.84 91.84 91.84 91.84 0.1K
12:51 91.84 91.84 91.84 91.84 0.2K
12:52 91.84 91.84 91.84 91.84 0.1K
12:53 91.84 91.84 91.84 91.84 0.1K
12:54 91.84 91.84 90.47 90.47 0.3K
12:55 90.47 90.47 90.47 90.47 0.1K
12:56 90.47 90.47 90.47 90.47 0.1K
12:57 90.47 90.47 90.47 90.47 0.1K
12:58 90.47 90.47 90.47 90.47 0.0K
12:59 90.47 90.47 90.47 90.47 0.1K
13:00 90.47 91.55 90.47 91.55 0.2K
13:01 91.55 91.55 91.55 91.55 0.2K
13:02 91.55 91.55 91.55 91.55 0.2K
13:03 91.55 91.55 91.55 91.55 0.0K
13:04 91.55 91.55 91.55 91.55 0.3K
13:05 91.55 91.55 91.55 91.55 0.0K
13:06 91.55 91.55 91.55 91.55 0.2K
13:07 91.55 91.55 91.55 91.55 0.0K
13:08 91.55 91.55 91.55 91.55 0.2K
13:09 91.55 91.55 91.55 91.55 0.1K
13:10 91.55 91.55 91.55 91.55 0.0K
13:11 91.55 91.55 91.55 91.55 0.1K
13:12 91.55 91.55 91.55 91.55 0.0K
13:13 91.55 91.55 89.00 89.00 5.6K
13:14 89.00 89.00 89.00 89.00 0.0K
13:15 89.00 89.00 89.00 89.00 0.1K
13:16 89.00 90.02 89.00 90.02 0.2K
13:17 90.02 90.02 90.00 90.00 0.4K
13:18 90.00 90.00 90.00 90.00 0.6K
13:19 90.00 90.00 89.00 89.00 0.3K
13:20 89.00 89.00 89.00 89.00 0.5K
13:21 89.00 89.00 89.00 89.00 0.7K
13:22 89.00 89.00 88.00 88.00 0.5K
13:23 88.00 88.00 88.00 88.00 0.1K
13:24 88.00 88.00 88.00 88.00 0.0K
13:25 88.00 88.00 88.00 88.00 0.6K
13:26 88.00 89.40 88.00 89.40 0.4K
13:27 89.31 89.56 89.31 89.56 1.1K
13:28 89.56 89.56 89.56 89.56 0.0K
13:29 89.56 89.56 89.56 89.56 0.2K
13:30 89.56 89.56 89.56 89.56 0.3K
13:31 89.56 89.56 89.56 89.56 0.1K
13:32 91.32 91.32 91.32 91.32 0.2K
13:33 91.32 91.32 91.32 91.32 0.0K
13:34 91.32 91.32 91.32 91.32 0.1K
13:35 91.32 91.32 91.32 91.32 0.1K
13:36 91.32 91.32 91.32 91.32 0.0K
13:37 91.32 91.32 91.32 91.32 0.1K
13:38 89.00 89.50 89.00 89.50 0.3K
13:39 89.50 89.50 89.43 89.43 0.3K
13:40 89.43 89.43 89.43 89.43 0.0K
13:41 89.43 89.50 89.43 89.50 0.4K
13:42 89.50 89.50 89.50 89.50 0.0K
13:43 89.50 89.50 89.50 89.50 0.1K
13:44 89.50 89.50 89.50 89.50 0.0K
13:45 89.50 89.50 89.50 89.50 0.8K
13:46 91.34 91.34 91.34 91.34 0.3K
13:47 91.34 91.34 91.34 91.34 0.0K
13:48 91.34 91.34 91.34 91.34 0.6K
13:49 91.34 91.34 91.34 91.34 0.2K
13:50 91.34 91.34 91.34 91.34 0.0K
13:51 91.40 91.40 91.40 91.40 0.4K
13:52 91.40 91.40 91.40 91.40 0.0K
13:53 91.40 91.40 91.40 91.40 0.3K
13:54 91.40 91.40 91.40 91.40 0.1K
13:55 91.40 91.40 91.40 91.40 0.1K
13:56 91.40 91.77 91.40 91.77 1.0K
13:57 91.77 91.77 91.77 91.77 0.2K
13:58 91.77 91.77 91.77 91.77 0.1K
13:59 91.62 91.62 91.62 91.62 0.2K
14:00 91.62 91.62 91.14 91.14 0.2K
14:01 91.14 91.93 91.14 91.93 0.2K
14:02 91.93 91.93 91.62 91.62 0.1K
14:03 91.62 91.62 91.62 91.62 0.1K
14:04 91.62 91.62 91.62 91.62 0.1K
14:05 91.62 91.62 91.62 91.62 0.0K
14:06 91.62 91.62 91.62 91.62 0.3K
14:07 91.62 91.62 91.62 91.62 0.2K
14:08 90.80 90.80 90.62 90.62 1.5K
14:09 90.62 90.80 90.62 90.80 0.4K
14:10 90.80 90.80 90.80 90.80 0.0K
14:11 90.80 90.88 90.80 90.88 0.4K
14:12 90.88 90.88 90.88 90.88 0.0K
14:13 90.88 90.88 90.88 90.88 0.0K
14:14 90.88 90.88 90.88 90.88 0.0K
14:15 90.88 90.88 90.88 90.88 0.0K
14:16 90.88 90.88 90.76 90.76 0.1K
14:17 90.76 90.76 90.76 90.76 1.3K
14:18 90.76 90.76 90.76 90.76 0.0K
14:19 90.76 90.76 90.76 90.76 0.2K
14:20 90.76 90.76 90.76 90.76 0.1K
14:21 90.76 92.31 90.76 92.31 0.3K
14:22 92.31 92.31 92.31 92.31 0.4K
14:23 92.31 92.31 92.31 92.31 0.2K
14:24 92.56 92.56 92.56 92.56 0.4K
14:25 92.56 92.56 92.00 92.00 0.2K
14:26 92.00 92.94 92.00 92.94 0.4K
14:27 92.94 92.94 92.94 92.94 0.0K
14:28 92.94 92.94 92.94 92.94 0.1K
14:29 93.38 93.38 93.38 93.38 0.2K
14:30 93.16 93.16 93.16 93.16 0.2K
14:31 93.95 93.95 92.56 92.56 0.4K
14:32 93.95 93.95 93.95 93.95 0.3K
14:33 93.95 93.95 93.95 93.95 0.3K
14:34 93.95 93.95 93.58 93.58 0.5K
14:35 93.58 93.58 92.23 92.23 0.4K
14:36 92.23 92.23 92.23 92.23 0.2K
14:37 92.23 92.23 92.23 92.23 0.1K
14:38 92.23 92.23 92.23 92.23 0.0K
14:39 92.23 92.23 92.23 92.23 0.0K
14:40 92.23 92.23 92.23 92.23 0.1K
14:41 92.23 92.23 92.23 92.23 0.0K
14:42 92.23 92.23 92.23 92.23 0.0K
14:43 92.23 92.23 92.23 92.23 0.0K
14:44 92.23 92.23 92.23 92.23 0.0K
14:45 92.23 92.23 92.23 92.23 0.1K
14:46 92.23 92.23 92.23 92.23 0.0K
14:47 92.23 92.23 92.23 92.23 0.1K
14:48 92.23 92.23 92.23 92.23 0.0K
14:49 92.23 92.49 92.23 92.49 0.3K
14:50 92.49 92.49 92.20 92.20 0.3K
14:51 92.20 92.20 91.57 91.57 1.1K
14:52 91.57 91.57 91.57 91.57 0.0K
14:53 91.57 91.57 91.21 91.21 0.3K
14:54 91.82 91.82 91.34 91.34 0.4K
14:55 91.34 91.34 91.34 91.34 0.0K
14:56 91.34 91.34 91.34 91.34 0.1K
14:57 91.34 91.34 91.34 91.34 0.0K
14:58 91.34 92.00 91.34 92.00 0.5K
14:59 92.00 92.00 92.00 92.00 0.0K
15:00 92.00 92.00 92.00 92.00 0.0K
15:01 92.00 92.00 92.00 92.00 0.0K
15:02 92.00 92.00 92.00 92.00 0.0K
15:03 92.00 92.00 92.00 92.00 0.1K
15:04 92.00 92.00 92.00 92.00 0.0K
15:05 92.00 92.00 92.00 92.00 0.0K
15:06 92.00 92.00 92.00 92.00 0.4K
15:07 93.25 93.25 93.00 93.00 1.1K
15:08 93.00 93.50 93.00 93.50 2.2K
15:09 93.50 93.50 92.99 92.99 0.5K
15:10 92.99 92.99 92.99 92.99 0.2K
15:11 92.99 92.99 92.99 92.99 0.1K
15:12 92.99 92.99 92.99 92.99 0.0K
15:13 92.99 92.99 92.99 92.99 0.0K
15:14 92.99 92.99 92.99 92.99 0.0K
15:15 92.99 92.99 92.99 92.99 0.0K
15:16 92.99 92.99 92.99 92.99 0.0K
15:17 92.99 92.99 92.99 92.99 0.0K
15:18 92.99 92.99 92.99 92.99 0.0K
15:19 92.99 92.99 92.99 92.99 0.0K
15:20 92.99 92.99 92.99 92.99 0.0K
15:21 92.99 92.99 92.99 92.99 0.0K
15:22 92.99 92.99 92.99 92.99 0.0K
15:23 92.99 92.99 92.99 92.99 0.1K
15:24 92.99 92.99 92.99 92.99 0.0K
15:25 92.99 92.99 92.99 92.99 0.0K
15:26 92.99 92.99 92.99 92.99 0.0K
15:27 92.99 92.99 92.99 92.99 0.0K
15:28 92.99 92.99 92.37 92.37 0.1K
15:29 91.91 91.91 91.91 91.91 0.4K
15:30 91.91 91.91 91.91 91.91 0.0K
15:31 91.91 91.91 91.91 91.91 0.0K
15:32 91.91 91.91 91.91 91.91 0.0K
15:33 91.91 91.91 91.91 91.91 0.3K
15:34 91.91 91.91 91.91 91.91 0.0K
15:35 91.91 91.91 91.91 91.91 0.0K
15:36 91.91 92.10 91.91 92.10 0.4K
15:37 92.10 92.10 92.10 92.10 0.1K
15:38 92.10 92.10 91.53 91.53 0.3K
15:39 91.53 91.53 91.53 91.53 0.1K
15:40 91.53 91.53 91.53 91.53 0.1K
15:41 91.53 92.24 91.53 92.24 1.0K
15:42 92.24 92.24 92.24 92.24 0.0K
15:43 92.24 92.24 92.24 92.24 0.0K
15:44 92.24 92.24 92.24 92.24 0.3K
15:45 92.24 92.24 92.24 92.24 0.0K
15:46 92.24 92.24 92.24 92.24 0.0K
15:47 92.24 92.24 92.24 92.24 0.1K
15:48 92.24 92.24 92.24 92.24 0.2K
15:49 92.24 92.24 92.24 92.24 0.0K
15:50 92.24 92.24 92.24 92.24 0.0K
15:51 92.24 92.55 92.24 92.55 0.2K
15:52 92.70 92.70 92.70 92.70 0.2K
15:53 92.70 93.11 92.70 93.11 0.4K
15:54 92.41 93.00 92.41 92.45 1.5K
15:55 92.45 93.10 92.40 92.40 0.3K
15:56 92.40 92.44 92.40 92.44 0.3K
15:57 92.44 92.44 92.44 92.44 0.1K
15:58 92.44 92.44 91.60 91.60 0.1K
15:59 91.60 93.07 91.60 91.96 1.0K
16:00 91.96 93.89 89.06 89.06 15.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible