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 93.28 94.50 93.25 93.25 2.7K
09:32 93.25 93.25 93.25 93.25 0.1K
09:33 93.25 95.25 93.25 95.25 2.2K
09:34 95.25 95.25 95.25 95.25 0.1K
09:35 95.25 95.25 95.25 95.25 0.0K
09:36 95.25 95.50 95.25 95.50 1.2K
09:37 95.50 95.50 95.50 95.50 0.0K
09:38 95.50 95.50 95.50 95.50 0.3K
09:39 95.50 96.49 95.50 96.49 0.3K
09:40 96.49 96.50 96.49 96.50 0.9K
09:41 96.50 96.50 96.50 96.50 1.9K
09:42 93.58 95.43 93.58 95.43 1.1K
09:43 95.43 95.43 95.43 95.43 0.2K
09:44 95.43 95.43 93.26 93.26 1.0K
09:45 93.26 94.14 93.26 94.14 1.2K
09:46 94.14 94.20 94.14 94.20 1.1K
09:47 94.20 94.20 94.20 94.20 0.2K
09:48 94.20 94.20 94.20 94.20 1.0K
09:49 94.20 94.20 94.20 94.20 0.3K
09:50 94.20 94.20 92.07 92.07 1.2K
09:51 92.07 92.07 92.07 92.07 0.1K
09:52 91.99 91.99 91.13 91.13 1.4K
09:53 90.00 91.95 90.00 91.95 5.1K
09:54 91.95 91.95 91.95 91.95 0.1K
09:55 91.95 91.95 91.95 91.95 0.1K
09:56 91.88 91.88 91.88 91.88 0.5K
09:57 91.88 91.88 91.88 91.88 0.2K
09:58 91.88 91.88 90.88 90.88 1.2K
09:59 90.88 90.88 90.88 90.88 0.3K
10:00 89.74 89.74 89.74 89.74 1.9K
10:01 89.74 89.74 88.00 88.00 2.4K
10:02 88.00 88.00 87.99 87.99 0.6K
10:03 87.99 89.01 87.99 89.01 0.2K
10:04 89.00 90.50 89.00 90.09 0.8K
10:05 90.09 90.87 90.09 90.50 2.9K
10:06 90.50 90.50 90.50 90.50 0.2K
10:07 90.50 90.50 90.50 90.50 1.3K
10:08 90.50 90.50 90.50 90.50 0.1K
10:09 90.50 90.50 90.50 90.50 0.2K
10:10 90.50 90.50 90.50 90.50 0.0K
10:11 90.50 90.50 90.50 90.50 0.0K
10:12 90.50 90.50 90.50 90.50 0.0K
10:13 90.50 90.50 90.50 90.50 0.0K
10:14 90.50 90.50 90.50 90.50 0.1K
10:15 90.50 90.50 90.50 90.50 0.0K
10:16 90.50 90.50 90.04 90.04 1.5K
10:17 90.04 90.04 90.04 90.04 1.1K
10:18 90.70 90.70 90.70 90.70 0.2K
10:19 90.70 90.70 90.70 90.70 0.2K
10:20 90.70 90.70 90.70 90.70 0.1K
10:21 90.70 90.70 90.70 90.70 0.0K
10:22 90.70 90.70 90.70 90.70 0.0K
10:23 90.70 90.70 90.70 90.70 0.0K
10:24 90.70 90.70 90.70 90.70 0.3K
10:25 90.70 90.70 90.70 90.70 0.0K
10:26 90.70 90.70 90.70 90.70 0.1K
10:27 90.70 90.70 90.70 90.70 0.1K
10:28 90.70 90.70 90.70 90.70 0.2K
10:29 90.70 90.70 90.70 90.70 0.3K
10:30 90.70 90.70 90.70 90.70 0.3K
10:31 90.70 90.70 90.70 90.70 0.2K
10:32 90.70 90.70 90.70 90.70 0.5K
10:33 90.70 90.70 90.70 90.70 0.3K
10:34 90.70 90.70 90.70 90.70 0.3K
10:35 90.70 90.70 90.70 90.70 0.8K
10:36 90.70 90.70 90.70 90.70 0.2K
10:37 90.70 90.70 90.70 90.70 0.0K
10:38 90.70 90.70 90.70 90.70 0.4K
10:39 90.70 90.70 90.70 90.70 0.0K
10:40 90.70 90.70 90.70 90.70 0.3K
10:41 90.70 90.70 90.70 90.70 0.3K
10:42 90.70 90.70 90.70 90.70 0.1K
10:43 90.70 90.70 90.70 90.70 0.0K
10:44 90.70 90.70 90.70 90.70 0.1K
10:45 90.70 90.70 88.00 88.00 1.1K
10:46 88.00 88.00 88.00 88.00 0.1K
10:47 88.00 88.00 88.00 88.00 0.1K
10:48 88.00 88.00 88.00 88.00 0.4K
10:49 88.00 88.00 88.00 88.00 1.0K
10:50 85.61 86.00 85.61 86.00 1.0K
10:51 86.00 86.00 86.00 86.00 0.0K
10:52 86.00 86.00 86.00 86.00 0.0K
10:53 86.45 86.45 86.45 86.45 0.7K
10:54 86.45 86.45 86.45 86.45 0.1K
10:55 86.45 86.45 85.77 85.77 0.5K
10:56 85.77 85.77 85.77 85.77 0.1K
10:57 85.77 85.77 85.60 85.60 1.2K
10:58 85.60 85.60 85.60 85.60 0.0K
10:59 85.60 85.60 85.60 85.60 0.1K
11:00 85.60 86.99 85.60 86.99 0.3K
11:01 86.99 86.99 86.99 86.99 0.0K
11:02 86.99 86.99 86.99 86.99 0.3K
11:03 86.99 86.99 86.99 86.99 0.1K
11:04 86.50 86.50 86.50 86.50 0.5K
11:05 86.50 86.50 86.50 86.50 0.9K
11:06 86.50 86.50 84.03 84.03 1.9K
11:07 84.03 84.03 84.03 84.03 0.1K
11:08 85.31 85.31 84.42 84.42 0.8K
11:09 84.42 84.42 84.42 84.42 0.2K
11:10 84.42 84.42 84.04 84.04 0.2K
11:11 84.04 84.04 84.04 84.04 0.1K
11:12 84.04 84.04 84.04 84.04 0.1K
11:13 84.04 84.04 84.04 84.04 0.0K
11:14 84.04 84.04 84.04 84.04 0.1K
11:15 84.04 84.04 84.04 84.04 0.1K
11:16 84.04 84.04 84.04 84.04 0.0K
11:17 84.04 85.58 84.04 85.58 0.2K
11:18 85.58 85.58 85.58 85.58 1.3K
11:19 85.58 85.58 85.58 85.58 0.0K
11:20 86.50 86.50 86.50 86.50 1.4K
11:21 86.50 86.50 86.50 86.50 0.2K
11:22 86.50 86.50 86.50 86.50 0.0K
11:23 86.50 86.50 85.99 85.99 0.2K
11:24 85.99 85.99 85.99 85.99 0.1K
11:25 85.99 85.99 85.99 85.99 0.2K
11:26 85.99 85.99 85.99 85.99 0.0K
11:27 85.99 85.99 85.99 85.99 0.0K
11:28 85.99 85.99 85.99 85.99 0.2K
11:29 85.99 85.99 85.99 85.99 0.1K
11:30 85.99 86.50 85.99 86.50 0.8K
11:31 86.50 86.50 86.50 86.50 0.0K
11:32 86.50 86.50 86.50 86.50 0.0K
11:33 86.50 86.67 86.50 86.67 0.5K
11:34 86.67 86.67 86.67 86.67 0.0K
11:35 86.67 87.26 86.67 87.26 0.6K
11:36 87.26 87.26 87.26 87.26 0.2K
11:37 87.26 87.26 87.26 87.26 0.0K
11:38 87.35 87.35 87.35 87.35 1.1K
11:39 87.35 88.00 87.35 88.00 0.3K
11:40 88.00 88.00 88.00 88.00 0.1K
11:41 88.00 88.00 88.00 88.00 1.1K
11:42 88.00 88.00 88.00 88.00 0.0K
11:43 88.00 88.00 88.00 88.00 0.0K
11:44 88.00 88.00 88.00 88.00 0.2K
11:45 88.00 88.00 88.00 88.00 0.1K
11:46 89.00 89.00 89.00 89.00 0.6K
11:47 89.00 89.00 88.12 88.12 0.3K
11:48 88.33 88.50 88.33 88.50 0.9K
11:49 88.50 88.50 88.50 88.50 0.2K
11:50 88.50 88.50 88.50 88.50 0.0K
11:51 88.50 88.50 88.50 88.50 0.0K
11:52 88.50 88.50 88.50 88.50 0.1K
11:53 88.58 88.58 88.58 88.58 1.2K
11:54 88.58 88.58 88.58 88.58 0.1K
11:55 88.58 88.58 88.58 88.58 0.0K
11:56 88.44 88.44 88.44 88.44 0.1K
11:57 88.44 88.44 88.44 88.44 1.0K
11:58 88.44 89.00 88.44 89.00 1.0K
11:59 89.00 89.00 89.00 89.00 0.1K
12:00 89.00 90.48 89.00 90.48 0.5K
12:01 90.48 90.48 90.48 90.48 0.0K
12:02 90.48 90.48 90.48 90.48 0.1K
12:03 90.48 90.48 90.48 90.48 0.0K
12:04 90.48 90.48 90.48 90.48 0.1K
12:05 90.48 90.48 90.48 90.48 0.3K
12:06 90.48 90.48 90.48 90.48 0.0K
12:07 90.48 90.48 90.48 90.48 0.1K
12:08 90.48 90.48 90.48 90.48 0.0K
12:09 90.48 90.48 90.48 90.48 0.0K
12:10 90.48 90.48 90.48 90.48 0.0K
12:11 90.48 90.48 90.48 90.48 0.0K
12:12 89.80 89.80 89.80 89.80 0.2K
12:13 89.80 89.80 89.80 89.80 0.0K
12:14 89.80 89.80 89.80 89.80 0.0K
12:15 89.80 89.80 89.73 89.73 0.9K
12:16 89.73 89.73 89.73 89.73 0.0K
12:17 89.73 89.73 89.05 89.05 0.1K
12:18 89.05 89.05 89.05 89.05 0.0K
12:19 89.05 89.05 89.05 89.05 0.0K
12:20 89.05 89.05 89.05 89.05 0.0K
12:21 89.05 90.30 89.05 90.30 0.1K
12:22 90.30 90.30 90.30 90.30 0.0K
12:23 90.30 90.30 90.30 90.30 0.0K
12:24 90.30 90.30 90.30 90.30 0.0K
12:25 90.30 90.30 90.30 90.30 0.0K
12:26 90.30 90.30 90.30 90.30 0.0K
12:27 90.30 90.30 90.30 90.30 0.0K
12:28 90.30 90.30 90.30 90.30 0.0K
12:29 90.30 90.30 90.30 90.30 0.0K
12:30 90.30 90.30 90.30 90.30 0.0K
12:31 90.30 90.30 90.30 90.30 0.0K
12:32 90.30 90.30 90.30 90.30 0.2K
12:33 90.30 90.30 90.30 90.30 0.1K
12:34 90.30 90.30 90.30 90.30 0.0K
12:35 90.30 90.30 90.24 90.24 0.5K
12:36 90.24 90.24 90.24 90.24 0.0K
12:37 90.24 90.24 90.24 90.24 0.0K
12:38 90.24 90.24 90.24 90.24 0.0K
12:39 90.24 90.24 90.24 90.24 0.0K
12:40 90.24 90.24 90.24 90.24 0.0K
12:41 90.24 90.24 90.24 90.24 0.0K
12:42 90.24 90.24 90.24 90.24 0.0K
12:43 90.24 90.24 90.24 90.24 0.0K
12:44 90.24 90.24 90.24 90.24 0.0K
12:45 90.24 90.24 90.24 90.24 0.6K
12:46 90.24 90.24 90.24 90.24 0.0K
12:47 90.24 90.24 90.24 90.24 0.0K
12:48 90.24 90.24 90.24 90.24 0.0K
12:49 90.24 90.24 90.24 90.24 0.0K
12:50 90.24 90.24 90.24 90.24 0.0K
12:51 90.24 90.24 90.24 90.24 0.0K
12:52 90.24 90.24 90.24 90.24 0.0K
12:53 90.24 90.24 90.24 90.24 0.0K
12:54 90.24 90.24 90.24 90.24 0.0K
12:55 90.24 90.24 90.24 90.24 0.0K
12:56 90.24 90.24 90.24 90.24 0.0K
12:57 90.24 90.24 90.24 90.24 0.0K
12:58 90.24 90.24 90.24 90.24 0.0K
12:59 90.24 90.24 90.24 90.24 0.0K
13:00 90.24 90.24 90.24 90.24 0.0K
13:01 90.24 90.24 90.24 90.24 0.1K
13:02 90.24 90.24 90.24 90.24 0.0K
13:03 90.24 90.24 90.24 90.24 0.0K
13:04 90.24 90.24 90.24 90.24 0.1K
13:05 90.24 90.24 90.24 90.24 0.0K
13:06 90.24 90.24 90.24 90.24 0.0K
13:07 90.24 90.24 90.24 90.24 0.0K
13:08 90.24 90.24 90.24 90.24 0.0K
13:09 90.24 90.24 90.24 90.24 0.0K
13:10 90.24 90.24 90.24 90.24 0.0K
13:11 90.24 90.24 90.24 90.24 0.0K
13:12 90.24 90.24 89.65 89.65 0.5K
13:13 89.65 89.65 89.65 89.65 0.1K
13:14 89.65 89.65 89.65 89.65 0.1K
13:15 89.65 89.65 89.65 89.65 0.2K
13:16 89.65 89.65 89.65 89.65 0.1K
13:17 89.65 89.65 89.65 89.65 0.1K
13:18 89.65 89.65 89.65 89.65 0.1K
13:19 89.65 89.65 89.65 89.65 0.0K
13:20 88.60 88.60 88.60 88.60 0.2K
13:21 88.60 88.60 88.60 88.60 0.0K
13:22 88.60 88.60 88.60 88.60 0.0K
13:23 88.60 88.60 88.60 88.60 0.0K
13:24 88.60 88.60 88.60 88.60 0.0K
13:25 88.60 88.60 88.60 88.60 0.0K
13:26 88.60 88.60 88.60 88.60 0.0K
13:27 88.60 88.60 88.60 88.60 0.0K
13:28 88.60 88.60 88.60 88.60 0.0K
13:29 88.60 88.60 88.60 88.60 0.0K
13:30 88.60 88.60 88.60 88.60 0.1K
13:31 88.60 88.60 88.60 88.60 0.0K
13:32 88.60 88.60 88.60 88.60 0.0K
13:33 88.60 88.60 88.60 88.60 0.0K
13:34 88.60 88.60 88.60 88.60 0.2K
13:35 88.60 88.60 88.60 88.60 0.4K
13:36 88.60 88.60 88.60 88.60 0.0K
13:37 88.60 88.60 88.60 88.60 0.1K
13:38 88.60 88.60 88.60 88.60 0.0K
13:39 88.60 88.60 88.60 88.60 0.0K
13:40 88.60 88.60 88.60 88.60 0.2K
13:41 88.60 88.60 88.60 88.60 0.0K
13:42 88.60 88.60 88.60 88.60 0.1K
13:43 88.60 88.60 88.60 88.60 0.9K
13:44 88.60 88.60 88.60 88.60 0.6K
13:45 88.60 88.60 88.60 88.60 0.6K
13:46 88.60 88.60 88.60 88.60 0.4K
13:47 88.60 88.60 88.60 88.60 0.4K
13:48 88.60 88.60 88.60 88.60 0.9K
13:49 88.60 88.60 88.60 88.60 0.7K
13:50 88.60 88.60 88.60 88.60 0.5K
13:51 88.60 88.60 88.60 88.60 0.9K
13:52 88.60 88.60 88.60 88.60 0.3K
13:53 88.60 88.60 88.60 88.60 0.1K
13:54 88.60 88.60 88.60 88.60 0.0K
13:55 88.60 88.60 88.60 88.60 0.1K
13:56 88.60 88.60 88.60 88.60 0.3K
13:57 88.60 88.60 88.60 88.60 0.2K
13:58 88.60 88.60 88.60 88.60 0.2K
13:59 88.60 88.60 88.60 88.60 0.1K
14:00 88.60 88.60 88.60 88.60 0.2K
14:01 88.60 88.60 88.60 88.60 0.3K
14:02 90.50 90.50 90.50 90.50 0.4K
14:03 90.50 90.50 90.50 90.50 0.1K
14:04 90.50 90.50 90.50 90.50 0.0K
14:05 90.50 90.50 90.50 90.50 0.1K
14:06 90.50 90.50 90.50 90.50 0.0K
14:07 90.07 90.07 90.07 90.07 0.3K
14:08 90.07 90.07 90.07 90.07 0.0K
14:09 89.35 89.35 89.35 89.35 0.3K
14:10 89.35 89.35 89.35 89.35 0.0K
14:11 89.35 89.35 89.35 89.35 0.4K
14:12 89.35 89.35 89.35 89.35 0.0K
14:13 89.35 89.35 88.05 88.55 1.8K
14:14 88.55 88.55 88.55 88.55 0.0K
14:15 88.55 88.55 88.55 88.55 0.0K
14:16 88.55 88.55 88.55 88.55 0.0K
14:17 88.55 88.55 88.55 88.55 0.1K
14:18 88.77 88.77 88.77 88.77 0.1K
14:19 88.77 88.77 88.77 88.77 0.3K
14:20 88.77 88.77 88.77 88.77 0.0K
14:21 88.72 88.72 88.72 88.72 0.1K
14:22 88.72 88.72 88.72 88.72 0.1K
14:23 88.72 88.72 88.72 88.72 0.0K
14:24 88.72 88.72 88.72 88.72 0.0K
14:25 88.72 88.72 88.72 88.72 0.0K
14:26 88.72 88.72 88.72 88.72 0.0K
14:27 88.72 88.72 88.05 88.05 1.3K
14:28 88.05 88.05 88.05 88.05 0.1K
14:29 88.33 88.33 87.52 87.52 0.8K
14:30 87.52 87.52 87.52 87.52 0.0K
14:31 87.52 87.52 87.52 87.52 0.0K
14:32 87.52 87.52 87.52 87.52 0.0K
14:33 87.52 87.52 87.52 87.52 0.0K
14:34 87.52 87.52 87.52 87.52 0.0K
14:35 87.52 87.52 87.52 87.52 0.0K
14:36 87.52 87.52 87.52 87.52 0.1K
14:37 87.52 87.52 87.52 87.52 0.1K
14:38 87.52 87.52 87.52 87.52 0.0K
14:39 87.52 87.52 87.52 87.52 0.2K
14:40 87.52 87.52 87.52 87.52 0.2K
14:41 87.52 87.52 87.52 87.52 0.1K
14:42 87.52 87.52 87.52 87.52 0.1K
14:43 87.52 87.52 87.52 87.52 0.4K
14:44 87.52 87.52 87.52 87.52 0.4K
14:45 87.52 87.52 87.52 87.52 0.2K
14:46 87.52 87.52 87.52 87.52 0.3K
14:47 87.52 87.52 87.52 87.52 0.2K
14:48 87.52 87.52 87.52 87.52 0.4K
14:49 88.58 88.58 88.58 88.58 0.6K
14:50 88.58 88.58 88.58 88.58 0.0K
14:51 88.42 88.42 88.42 88.42 0.3K
14:52 88.42 88.42 88.42 88.42 0.1K
14:53 88.42 88.42 88.42 88.42 0.0K
14:54 88.42 88.42 88.42 88.42 0.0K
14:55 88.42 88.42 88.42 88.42 0.0K
14:56 88.42 88.42 88.42 88.42 0.0K
14:57 88.42 88.42 88.42 88.42 0.0K
14:58 88.42 88.42 88.42 88.42 0.1K
14:59 88.42 88.42 88.42 88.42 0.2K
15:00 88.42 88.42 88.42 88.42 0.8K
15:01 88.42 88.42 88.42 88.42 0.0K
15:02 88.42 88.42 88.42 88.42 0.2K
15:03 88.42 88.42 88.42 88.42 0.1K
15:04 88.42 88.42 88.42 88.42 0.2K
15:05 86.48 86.48 86.48 86.48 0.2K
15:06 86.48 86.48 86.48 86.48 0.0K
15:07 86.81 88.25 86.81 88.25 1.9K
15:08 88.25 88.25 88.25 88.25 0.2K
15:09 88.25 88.25 87.56 87.56 0.3K
15:10 87.56 87.56 87.56 87.56 0.3K
15:11 87.56 88.50 87.56 88.50 0.2K
15:12 88.50 88.50 87.60 87.60 0.3K
15:13 87.60 87.60 87.60 87.60 0.0K
15:14 87.60 87.60 87.60 87.60 0.1K
15:15 87.60 87.60 87.60 87.60 0.3K
15:16 87.60 87.60 87.60 87.60 0.0K
15:17 87.60 87.60 87.12 87.12 0.4K
15:18 87.12 87.12 87.12 87.12 0.0K
15:19 87.12 87.12 87.12 87.12 0.2K
15:20 87.12 87.12 87.12 87.12 0.5K
15:21 87.12 87.12 87.12 87.12 0.0K
15:22 87.12 87.12 87.12 87.12 0.1K
15:23 89.83 89.83 89.83 89.83 0.1K
15:24 89.83 89.83 89.83 89.83 0.1K
15:25 89.83 89.83 89.83 89.83 0.0K
15:26 89.83 89.83 89.83 89.83 0.0K
15:27 89.83 89.83 89.83 89.83 0.2K
15:28 89.83 89.83 88.83 88.83 0.3K
15:29 88.83 88.83 88.83 88.83 0.2K
15:30 88.83 89.79 88.83 89.79 0.7K
15:31 89.79 89.79 89.33 89.33 0.2K
15:32 89.33 89.33 89.33 89.33 0.0K
15:33 89.33 89.33 89.33 89.33 0.0K
15:34 89.33 89.33 89.33 89.33 0.2K
15:35 89.33 89.33 89.33 89.33 0.8K
15:36 89.33 89.33 89.33 89.33 0.0K
15:37 89.33 89.33 89.33 89.33 0.1K
15:38 89.33 89.33 88.47 88.47 0.3K
15:39 88.47 88.47 88.47 88.47 0.0K
15:40 88.47 88.47 88.47 88.47 0.0K
15:41 88.47 88.47 88.47 88.47 0.1K
15:42 88.47 88.47 88.47 88.47 0.4K
15:43 88.47 88.47 88.47 88.47 0.2K
15:44 88.47 88.47 88.47 88.47 0.3K
15:45 88.47 88.47 88.47 88.47 0.2K
15:46 88.47 88.47 88.47 88.47 0.1K
15:47 88.47 88.76 88.47 88.76 0.4K
15:48 88.76 88.76 88.76 88.76 0.2K
15:49 88.76 88.76 88.76 88.76 0.1K
15:50 88.76 88.76 88.76 88.76 0.1K
15:51 88.76 88.76 88.76 88.76 0.0K
15:52 88.76 88.76 88.76 88.76 0.1K
15:53 88.76 88.76 88.76 88.76 0.0K
15:54 90.14 90.50 90.14 90.50 2.7K
15:55 90.50 90.50 87.99 87.99 0.2K
15:56 87.99 87.99 87.99 87.99 0.0K
15:57 87.99 87.99 87.99 87.99 0.0K
15:58 87.99 87.99 87.99 87.99 0.0K
15:59 87.99 89.50 87.99 89.50 0.3K
16:00 89.50 90.88 88.00 89.99 3.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible