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 94.53 96.00 93.50 96.00 10.3K
09:32 95.78 97.89 95.78 97.89 5.2K
09:33 96.56 96.56 95.58 95.58 1.3K
09:34 93.31 93.31 91.03 91.03 5.0K
09:35 91.03 91.32 91.03 91.32 1.7K
09:36 91.32 92.03 91.32 92.03 0.6K
09:37 92.03 92.33 92.03 92.33 0.3K
09:38 92.33 92.33 92.33 92.33 0.2K
09:39 92.33 92.33 92.33 92.33 0.2K
09:40 92.33 92.33 92.33 92.33 0.1K
09:41 92.33 92.33 92.33 92.33 0.1K
09:42 92.33 93.83 92.33 93.83 1.9K
09:43 93.83 93.83 93.83 93.83 0.1K
09:44 93.83 93.83 93.00 93.00 0.4K
09:45 93.00 94.43 93.00 94.43 0.2K
09:46 94.43 94.43 94.43 94.43 0.2K
09:47 94.43 96.50 94.43 96.35 0.5K
09:48 96.35 96.35 95.75 95.75 0.1K
09:49 95.75 95.75 95.30 95.30 0.3K
09:50 95.01 95.01 95.01 95.01 0.5K
09:51 95.01 95.01 95.01 95.01 0.7K
09:52 95.01 95.01 95.01 95.01 0.1K
09:53 95.01 95.01 95.01 95.01 0.1K
09:54 95.01 95.01 93.82 93.82 0.5K
09:55 93.82 93.82 93.82 93.82 0.1K
09:56 93.82 93.82 93.82 93.82 0.1K
09:57 93.82 93.82 93.82 93.82 0.0K
09:58 93.82 95.49 93.82 95.49 0.4K
09:59 95.49 95.49 95.49 95.49 0.1K
10:00 95.49 95.49 95.49 95.49 0.2K
10:01 95.49 95.49 95.49 95.49 0.0K
10:02 95.49 95.49 95.49 95.49 0.2K
10:03 95.49 95.49 95.49 95.49 0.2K
10:04 95.49 95.49 95.49 95.49 0.1K
10:05 95.49 95.49 94.01 94.01 1.2K
10:06 94.01 95.00 94.01 95.00 0.2K
10:07 95.00 95.00 93.18 93.18 1.2K
10:08 93.18 93.18 92.92 92.92 1.7K
10:09 92.92 92.92 92.19 92.19 0.9K
10:10 92.19 92.19 92.19 92.19 0.3K
10:11 92.19 92.19 92.19 92.19 0.1K
10:12 92.19 92.19 91.00 91.00 0.5K
10:13 91.00 91.00 91.00 91.00 0.0K
10:14 91.00 91.00 91.00 91.00 0.0K
10:15 91.00 91.00 88.28 88.28 3.2K
10:16 88.28 90.63 88.28 90.63 0.7K
10:17 90.63 90.63 88.52 88.52 2.8K
10:18 88.52 88.52 88.52 88.52 0.2K
10:19 88.52 88.52 88.52 88.52 0.2K
10:20 87.67 89.20 87.67 89.20 3.8K
10:21 89.20 89.20 89.20 89.20 0.6K
10:22 88.13 88.13 88.13 88.13 0.2K
10:23 87.05 87.08 86.36 86.36 2.8K
10:24 86.36 86.36 86.36 86.36 0.8K
10:25 86.36 87.15 86.36 87.15 1.1K
10:26 87.15 87.15 87.15 87.15 0.2K
10:27 87.15 87.16 87.15 87.16 0.1K
10:28 87.16 87.16 87.16 87.16 0.7K
10:29 87.16 87.16 87.16 87.16 0.0K
10:30 87.16 87.16 87.16 87.16 0.1K
10:31 87.16 87.16 87.16 87.16 0.1K
10:32 88.00 88.00 88.00 88.00 0.4K
10:33 88.00 89.20 88.00 89.20 0.4K
10:34 89.20 89.20 89.20 89.20 0.8K
10:35 89.20 90.30 89.20 90.17 1.2K
10:36 90.17 90.17 90.17 90.17 0.3K
10:37 90.17 90.17 90.17 90.17 0.3K
10:38 90.17 90.17 89.39 89.39 0.4K
10:39 89.39 89.39 89.39 89.39 0.3K
10:40 89.39 89.39 89.39 89.39 0.2K
10:41 89.39 89.39 87.51 87.51 0.9K
10:42 87.51 87.51 87.51 87.51 0.5K
10:43 87.51 87.51 87.51 87.51 0.2K
10:44 87.51 87.51 87.51 87.51 1.2K
10:45 87.51 87.51 87.51 87.51 0.3K
10:46 87.51 87.51 87.51 87.51 0.8K
10:47 87.51 87.51 87.51 87.51 1.2K
10:48 87.51 87.51 87.51 87.51 0.6K
10:49 87.51 87.51 87.51 87.51 0.2K
10:50 87.51 87.51 87.51 87.51 0.1K
10:51 87.51 87.51 87.51 87.51 0.0K
10:52 87.51 87.51 87.51 87.51 0.4K
10:53 87.51 87.51 87.51 87.51 0.7K
10:54 87.51 88.00 87.51 88.00 0.3K
10:55 88.00 88.00 88.00 88.00 0.0K
10:56 88.00 88.00 88.00 88.00 0.0K
10:57 88.90 89.72 88.90 89.72 0.9K
10:58 89.72 89.72 89.72 89.72 0.0K
10:59 89.72 89.72 89.72 89.72 0.0K
11:00 89.72 89.72 89.72 89.72 0.1K
11:01 89.72 89.72 89.72 89.72 0.0K
11:02 89.71 89.71 89.71 89.71 0.4K
11:03 89.71 89.71 89.71 89.71 0.0K
11:04 89.71 89.71 89.71 89.71 0.0K
11:05 88.79 88.79 88.79 88.79 0.1K
11:06 88.79 88.79 88.79 88.79 0.1K
11:07 88.79 88.79 88.79 88.79 0.1K
11:08 88.79 88.79 88.79 88.79 0.1K
11:09 88.79 88.79 88.79 88.79 0.0K
11:10 88.79 88.79 88.79 88.79 0.2K
11:11 88.79 88.79 88.79 88.79 0.0K
11:12 88.79 88.79 88.79 88.79 0.1K
11:13 88.79 88.79 88.79 88.79 0.1K
11:14 88.79 88.79 88.79 88.79 0.0K
11:15 88.79 88.79 88.79 88.79 0.1K
11:16 88.79 88.79 88.79 88.79 0.0K
11:17 88.79 88.79 88.79 88.79 0.0K
11:18 88.79 88.79 88.00 88.00 0.4K
11:19 88.00 88.00 88.00 88.00 0.0K
11:20 88.00 88.00 87.99 87.99 0.3K
11:21 87.99 87.99 87.99 87.99 0.4K
11:22 87.99 87.99 87.18 87.18 1.2K
11:23 87.18 87.18 87.18 87.18 0.1K
11:24 87.18 87.18 87.18 87.18 0.1K
11:25 87.18 87.18 87.18 87.18 0.0K
11:26 87.18 87.18 87.18 87.18 0.0K
11:27 87.18 87.18 87.18 87.18 0.0K
11:28 87.18 87.18 87.18 87.18 0.0K
11:29 87.18 87.18 87.18 87.18 0.0K
11:30 87.18 87.18 87.18 87.18 0.0K
11:31 87.18 87.18 87.18 87.18 0.0K
11:32 87.18 87.18 87.18 87.18 0.1K
11:33 87.18 87.18 87.18 87.18 0.0K
11:34 87.18 88.00 87.18 88.00 0.1K
11:35 88.00 88.00 87.53 87.53 0.3K
11:36 87.58 87.58 87.58 87.58 0.1K
11:37 87.58 87.96 87.58 87.96 0.7K
11:38 87.57 87.57 87.50 87.50 0.2K
11:39 87.50 87.89 87.50 87.89 0.1K
11:40 87.89 87.89 87.89 87.89 0.1K
11:41 87.89 87.89 87.89 87.89 0.2K
11:42 86.98 86.98 86.98 86.98 0.7K
11:43 86.98 86.98 86.38 86.38 1.1K
11:44 86.59 87.90 86.59 87.90 0.4K
11:45 87.90 87.90 87.90 87.90 0.0K
11:46 87.90 87.90 87.90 87.90 0.0K
11:47 87.90 87.90 87.90 87.90 0.1K
11:48 87.90 87.90 87.90 87.90 0.1K
11:49 87.90 87.90 87.90 87.90 0.1K
11:50 87.90 87.90 87.57 87.57 0.3K
11:51 87.52 87.52 87.52 87.52 0.7K
11:52 87.52 87.52 87.52 87.52 0.4K
11:53 87.52 87.52 87.52 87.52 0.5K
11:54 87.52 87.52 87.52 87.52 0.3K
11:55 87.06 87.06 87.06 87.06 0.1K
11:56 87.06 87.06 87.06 87.06 0.0K
11:57 87.06 88.62 87.06 88.62 0.8K
11:58 88.62 88.62 88.62 88.62 0.2K
11:59 88.62 88.62 88.62 88.62 0.1K
12:00 88.62 88.62 88.62 88.62 0.1K
12:01 88.62 88.62 88.62 88.62 0.2K
12:02 88.62 88.62 88.62 88.62 0.0K
12:03 88.62 88.62 88.62 88.62 0.1K
12:04 88.62 88.62 88.62 88.62 0.0K
12:05 88.62 88.62 88.62 88.62 0.0K
12:06 88.62 88.62 88.62 88.62 1.0K
12:07 88.62 88.62 88.62 88.62 0.3K
12:08 88.62 88.62 88.62 88.62 0.4K
12:09 88.62 89.13 88.62 89.13 0.2K
12:10 89.13 89.13 89.13 89.13 0.1K
12:11 89.13 89.13 89.13 89.13 0.1K
12:12 89.13 89.50 89.13 89.50 0.4K
12:13 89.50 90.00 89.50 90.00 0.8K
12:14 90.00 90.00 90.00 90.00 0.1K
12:15 90.00 90.00 90.00 90.00 0.6K
12:16 90.00 90.00 90.00 90.00 0.0K
12:17 90.00 90.00 90.00 90.00 0.1K
12:18 90.00 90.00 90.00 90.00 0.0K
12:19 90.00 90.00 90.00 90.00 0.4K
12:20 90.00 90.00 90.00 90.00 0.0K
12:21 90.00 90.00 90.00 90.00 0.0K
12:22 90.00 90.22 89.77 89.77 1.2K
12:23 89.77 89.77 89.77 89.77 0.0K
12:24 89.77 89.77 89.77 89.77 0.0K
12:25 89.77 89.77 89.77 89.77 0.0K
12:26 89.77 89.77 89.77 89.77 0.0K
12:27 89.77 90.50 89.77 90.50 0.5K
12:28 90.50 90.50 90.50 90.50 0.1K
12:29 90.50 90.50 90.40 90.40 0.4K
12:30 90.40 90.40 90.40 90.40 0.3K
12:31 90.40 90.40 90.40 90.40 0.1K
12:32 90.40 90.40 90.40 90.40 0.0K
12:33 90.40 90.40 89.40 89.40 0.4K
12:34 89.40 89.40 89.40 89.40 0.2K
12:35 89.40 89.40 89.40 89.40 0.1K
12:36 89.40 89.40 89.40 89.40 0.0K
12:37 89.40 89.40 89.40 89.40 0.0K
12:38 89.40 89.40 89.40 89.40 0.0K
12:39 89.40 89.40 89.40 89.40 0.0K
12:40 89.70 89.70 89.70 89.70 0.3K
12:41 89.70 89.70 89.70 89.70 0.0K
12:42 89.70 89.70 89.70 89.70 0.1K
12:43 89.70 89.70 89.70 89.70 0.0K
12:44 89.70 89.70 89.70 89.70 0.0K
12:45 89.70 89.70 89.70 89.70 0.0K
12:46 89.70 89.70 89.70 89.70 0.1K
12:47 89.70 89.70 89.70 89.70 0.0K
12:48 91.01 91.01 91.01 91.01 0.3K
12:49 91.01 91.01 91.01 91.01 0.1K
12:50 91.01 91.01 91.01 91.01 0.0K
12:51 91.01 91.01 90.95 90.95 0.2K
12:52 92.01 92.01 92.01 92.01 0.5K
12:53 92.60 92.60 92.60 92.60 1.0K
12:54 92.60 92.60 92.60 92.60 0.4K
12:55 92.60 92.60 92.60 92.60 0.1K
12:56 92.60 93.62 92.60 93.62 0.2K
12:57 92.94 92.94 92.57 92.57 0.4K
12:58 92.57 92.57 92.57 92.57 0.3K
12:59 92.57 92.57 92.57 92.57 0.0K
13:00 92.57 92.99 92.57 92.99 0.4K
13:01 92.99 92.99 92.99 92.99 0.7K
13:02 92.99 92.99 92.99 92.99 0.0K
13:03 92.99 92.99 92.99 92.99 0.0K
13:04 92.99 92.99 92.99 92.99 0.1K
13:05 92.99 92.99 92.99 92.99 0.0K
13:06 92.25 92.25 92.25 92.25 0.1K
13:07 92.25 92.25 92.25 92.25 0.0K
13:08 92.25 92.25 92.25 92.25 0.0K
13:09 92.25 92.25 92.25 92.25 0.0K
13:10 92.51 92.51 92.51 92.51 0.2K
13:11 92.51 92.51 91.62 91.62 0.5K
13:12 92.51 92.51 92.51 92.51 0.4K
13:13 92.51 92.51 92.51 92.51 0.4K
13:14 92.51 92.51 92.51 92.51 0.0K
13:15 92.51 92.51 92.51 92.51 0.0K
13:16 92.51 92.69 92.51 92.69 0.7K
13:17 92.51 92.51 92.51 92.51 2.0K
13:18 92.51 92.51 92.51 92.51 0.4K
13:19 92.45 92.45 92.45 92.45 0.8K
13:20 92.45 92.45 92.45 92.45 0.6K
13:21 92.45 92.45 92.45 92.45 1.1K
13:22 92.45 92.51 92.45 92.51 0.6K
13:23 92.51 92.51 92.51 92.51 0.3K
13:24 92.51 92.51 91.61 91.61 0.8K
13:25 91.61 91.61 91.61 91.61 0.0K
13:26 91.61 91.61 91.61 91.61 0.1K
13:27 91.61 91.61 91.61 91.61 0.0K
13:28 91.61 91.61 91.61 91.61 0.0K
13:29 91.73 91.73 91.73 91.73 0.3K
13:30 91.73 91.73 91.73 91.73 0.0K
13:31 91.73 91.73 91.73 91.73 0.1K
13:32 91.73 91.73 91.73 91.73 0.0K
13:33 91.73 91.73 91.73 91.73 0.0K
13:34 91.73 91.73 91.73 91.73 0.0K
13:35 91.73 91.73 91.73 91.73 0.0K
13:36 91.73 91.73 91.73 91.73 0.0K
13:37 91.73 91.73 91.73 91.73 0.3K
13:38 91.73 93.88 91.73 93.88 1.2K
13:39 93.88 93.88 93.88 93.88 0.1K
13:40 93.88 93.88 93.88 93.88 0.0K
13:41 93.88 93.88 93.88 93.88 0.0K
13:42 93.88 93.88 93.88 93.88 0.0K
13:43 93.88 94.57 93.88 94.57 1.5K
13:44 94.57 94.57 93.50 93.50 0.2K
13:45 93.31 93.31 93.31 93.31 1.2K
13:46 93.65 93.65 93.65 93.65 0.2K
13:47 93.50 93.50 93.50 93.50 0.2K
13:48 93.50 93.50 93.01 93.50 0.6K
13:49 93.50 93.50 93.30 93.30 0.7K
13:50 92.95 92.95 92.95 92.95 0.5K
13:51 92.95 92.95 92.95 92.95 0.0K
13:52 92.95 92.95 92.95 92.95 0.0K
13:53 92.95 92.95 92.95 92.95 0.0K
13:54 92.95 92.95 92.95 92.95 0.3K
13:55 92.95 92.95 92.95 92.95 0.4K
13:56 92.95 92.95 92.95 92.95 0.7K
13:57 92.95 92.95 92.80 92.80 1.0K
13:58 92.80 93.00 92.80 93.00 0.5K
13:59 93.00 93.00 93.00 93.00 0.0K
14:00 93.00 93.00 93.00 93.00 0.5K
14:01 93.00 93.00 93.00 93.00 0.3K
14:02 93.00 93.00 93.00 93.00 0.4K
14:03 93.00 93.00 92.80 92.80 1.1K
14:04 92.80 92.80 92.80 92.80 0.1K
14:05 92.80 92.80 92.80 92.80 0.8K
14:06 92.80 92.80 92.80 92.80 0.7K
14:07 92.80 92.80 92.80 92.80 0.4K
14:08 92.80 92.80 92.80 92.80 0.3K
14:09 92.80 92.80 92.80 92.80 0.0K
14:10 92.80 92.80 92.80 92.80 0.1K
14:11 92.80 92.80 92.80 92.80 0.1K
14:12 92.60 92.60 92.59 92.59 0.5K
14:13 92.59 92.59 92.59 92.59 0.0K
14:14 92.59 92.59 92.59 92.59 0.0K
14:15 92.59 92.59 92.00 92.00 0.2K
14:16 92.00 92.00 92.00 92.00 0.1K
14:17 92.00 92.00 92.00 92.00 0.2K
14:18 92.00 92.00 92.00 92.00 0.4K
14:19 92.00 92.55 92.00 92.55 0.3K
14:20 92.55 92.55 92.55 92.55 0.3K
14:21 92.55 92.55 92.55 92.55 0.4K
14:22 92.55 92.55 92.55 92.55 0.0K
14:23 92.55 92.55 92.02 92.02 0.1K
14:24 92.00 92.00 92.00 92.00 0.6K
14:25 92.00 92.00 92.00 92.00 0.3K
14:26 92.00 92.00 92.00 92.00 0.0K
14:27 92.00 92.00 92.00 92.00 0.0K
14:28 92.00 92.00 92.00 92.00 0.2K
14:29 92.00 92.00 92.00 92.00 0.2K
14:30 92.00 92.00 92.00 92.00 0.7K
14:31 92.00 92.00 92.00 92.00 0.3K
14:32 92.00 92.00 92.00 92.00 0.5K
14:33 92.00 92.00 92.00 92.00 0.5K
14:34 92.00 92.00 92.00 92.00 0.5K
14:35 92.00 92.00 92.00 92.00 0.1K
14:36 92.00 92.00 92.00 92.00 0.4K
14:37 92.00 92.00 92.00 92.00 0.5K
14:38 92.00 92.00 91.57 91.57 0.6K
14:39 91.57 91.57 91.57 91.57 0.0K
14:40 91.57 91.57 91.57 91.57 0.3K
14:41 91.57 91.57 91.57 91.57 0.1K
14:42 91.57 91.57 91.57 91.57 0.1K
14:43 91.57 91.57 91.45 91.45 0.4K
14:44 91.45 91.45 91.45 91.45 0.1K
14:45 91.45 91.45 91.45 91.45 0.1K
14:46 91.45 91.82 91.45 91.82 0.5K
14:47 91.82 91.82 91.82 91.82 0.0K
14:48 91.82 92.46 91.82 92.46 0.2K
14:49 92.46 92.46 92.46 92.46 0.0K
14:50 92.46 93.00 92.46 93.00 1.1K
14:51 93.00 93.00 93.00 93.00 0.2K
14:52 93.00 93.00 93.00 93.00 0.2K
14:53 93.00 93.00 93.00 93.00 0.1K
14:54 93.00 93.00 93.00 93.00 0.1K
14:55 93.00 93.00 93.00 93.00 0.1K
14:56 93.00 93.00 93.00 93.00 0.1K
14:57 93.00 93.00 92.64 92.64 0.2K
14:58 92.64 92.64 92.64 92.64 0.0K
14:59 92.64 92.64 92.45 92.45 0.1K
15:00 92.45 92.45 92.45 92.45 0.0K
15:01 92.45 92.45 92.45 92.45 0.0K
15:02 92.45 92.45 92.45 92.45 0.2K
15:03 92.45 92.45 92.45 92.45 0.0K
15:04 92.45 92.45 92.45 92.45 0.0K
15:05 92.45 92.45 92.45 92.45 0.0K
15:06 92.36 92.36 92.36 92.36 0.1K
15:07 92.36 92.36 92.36 92.36 0.0K
15:08 92.36 92.36 92.36 92.36 0.0K
15:09 92.36 92.36 92.36 92.36 0.0K
15:10 92.36 92.36 92.36 92.36 0.0K
15:11 92.36 92.36 92.35 92.35 1.0K
15:12 92.35 92.35 92.35 92.35 0.1K
15:13 92.35 92.35 92.35 92.35 0.1K
15:14 92.35 92.35 92.35 92.35 0.0K
15:15 92.35 92.35 92.35 92.35 0.1K
15:16 92.35 92.35 92.35 92.35 0.0K
15:17 92.35 92.35 92.35 92.35 0.5K
15:18 92.10 92.10 92.10 92.10 0.3K
15:19 92.10 92.10 92.10 92.10 0.0K
15:20 92.10 92.10 92.10 92.10 0.1K
15:21 92.10 92.10 92.10 92.10 0.0K
15:22 92.10 92.10 92.10 92.10 0.1K
15:23 92.10 92.10 92.10 92.10 0.0K
15:24 92.10 92.10 92.10 92.10 0.1K
15:25 92.10 92.10 92.10 92.10 0.0K
15:26 92.10 92.10 92.10 92.10 0.1K
15:27 92.10 92.10 92.10 92.10 0.1K
15:28 92.10 92.10 92.10 92.10 0.1K
15:29 92.10 92.10 92.10 92.10 0.1K
15:30 92.10 92.10 92.10 92.10 0.7K
15:31 92.10 92.10 92.10 92.10 0.2K
15:32 92.10 92.10 91.70 91.70 0.7K
15:33 91.70 91.70 91.29 91.29 0.4K
15:34 91.29 91.29 91.29 91.29 0.2K
15:35 91.29 91.41 91.29 91.41 3.4K
15:36 91.41 91.41 91.41 91.41 0.3K
15:37 90.75 90.75 90.75 90.75 0.3K
15:38 90.75 91.49 90.75 91.49 1.0K
15:39 91.49 91.49 90.80 90.80 0.2K
15:40 90.80 90.80 90.80 90.80 0.9K
15:41 91.08 91.08 90.80 90.80 0.9K
15:42 91.08 91.08 90.80 90.80 0.3K
15:43 90.80 90.80 90.80 90.80 0.0K
15:44 90.80 90.80 90.80 90.80 0.0K
15:45 90.80 90.80 90.80 90.80 0.0K
15:46 91.50 91.50 91.50 91.50 0.2K
15:47 91.50 91.50 91.50 91.50 0.0K
15:48 91.50 91.50 91.50 91.50 0.1K
15:49 91.50 91.50 91.50 91.50 0.0K
15:50 91.50 91.50 91.50 91.50 0.1K
15:51 91.50 91.50 91.50 91.50 0.0K
15:52 91.50 91.50 91.50 91.50 0.0K
15:53 91.50 91.50 91.50 91.50 0.0K
15:54 91.50 91.50 90.59 90.59 0.7K
15:55 90.59 90.59 90.59 90.59 0.0K
15:56 90.59 90.59 90.59 90.59 0.2K
15:57 90.51 90.51 90.51 90.51 4.2K
15:58 90.51 91.44 90.51 91.44 1.2K
15:59 91.44 91.44 91.44 91.44 1.4K
16:00 91.44 96.49 90.99 91.31 2.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible