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 94.85 95.00 90.09 95.00 7.4K
09:32 95.00 95.00 94.68 94.68 0.5K
09:33 94.68 94.68 94.68 94.68 0.0K
09:34 94.68 94.68 94.68 94.68 0.0K
09:35 91.20 91.20 91.20 91.20 0.3K
09:36 94.19 94.19 94.19 94.19 0.4K
09:37 94.19 94.19 94.19 94.19 0.0K
09:38 94.19 94.19 94.19 94.19 0.2K
09:39 96.00 96.70 96.00 96.50 4.7K
09:40 96.50 96.50 96.50 96.50 0.0K
09:41 96.50 96.50 96.50 96.50 0.0K
09:42 96.50 96.50 96.50 96.50 0.0K
09:43 96.50 96.50 96.50 96.50 0.0K
09:44 95.81 95.99 94.94 94.94 0.6K
09:45 94.94 96.00 94.94 96.00 1.6K
09:46 96.00 96.00 96.00 96.00 0.5K
09:47 94.02 96.20 94.02 96.20 0.9K
09:48 95.11 95.11 95.00 95.00 1.2K
09:49 95.00 95.00 95.00 95.00 0.0K
09:50 95.00 95.82 95.00 95.82 0.2K
09:51 95.82 95.82 95.82 95.82 0.0K
09:52 95.82 96.20 95.82 96.20 0.6K
09:53 96.20 96.20 96.20 96.20 0.0K
09:54 96.20 98.00 96.20 98.00 4.1K
09:55 98.00 98.00 97.96 97.96 0.5K
09:56 97.00 97.00 97.00 97.00 0.3K
09:57 97.00 97.00 97.00 97.00 0.2K
09:58 97.00 97.00 97.00 97.00 0.6K
09:59 97.00 97.00 97.00 97.00 0.5K
10:00 97.00 97.95 97.00 97.95 1.2K
10:01 97.80 97.80 97.80 97.80 1.0K
10:02 97.80 97.80 97.80 97.80 0.7K
10:03 97.80 97.95 97.80 97.95 0.4K
10:04 97.95 97.95 97.95 97.95 0.2K
10:05 97.95 100.22 97.95 100.22 9.9K
10:06 98.75 98.75 97.70 97.70 1.1K
10:07 97.70 97.70 97.70 97.70 0.6K
10:08 97.70 98.30 97.70 98.30 1.2K
10:09 98.30 98.30 97.52 97.52 0.8K
10:10 97.52 97.52 97.52 97.52 0.2K
10:11 97.52 98.00 97.52 98.00 0.2K
10:12 98.00 98.00 98.00 98.00 0.1K
10:13 98.00 98.00 97.86 97.86 1.4K
10:14 97.86 97.86 97.86 97.86 0.6K
10:15 97.86 97.86 97.86 97.86 0.2K
10:16 97.86 97.86 97.86 97.86 0.2K
10:17 97.86 99.00 97.86 99.00 0.5K
10:18 99.00 99.00 99.00 99.00 0.2K
10:19 99.00 100.00 99.00 100.00 0.4K
10:20 100.00 100.00 98.00 98.00 0.3K
10:21 101.00 101.00 98.39 98.39 6.6K
10:22 98.39 98.39 98.39 98.39 0.0K
10:23 98.39 98.39 98.39 98.39 0.0K
10:24 98.39 98.39 98.39 98.39 0.2K
10:25 98.39 99.28 98.39 99.28 1.5K
10:26 99.28 99.28 99.28 99.28 0.1K
10:27 99.28 101.00 99.28 101.00 0.4K
10:28 101.00 101.00 101.00 101.00 1.9K
10:29 101.00 104.00 101.00 104.00 0.3K
10:30 104.00 104.00 104.00 104.00 1.0K
10:31 104.00 104.00 102.78 102.78 0.4K
10:32 102.78 103.06 102.78 103.06 0.7K
10:33 103.06 103.90 103.06 103.90 0.6K
10:34 104.00 104.00 103.99 103.99 1.5K
10:35 103.12 103.12 103.12 103.12 0.3K
10:36 103.12 103.12 103.12 103.12 0.7K
10:37 103.12 105.00 103.12 105.00 0.7K
10:38 105.00 105.00 105.00 105.00 0.4K
10:39 105.00 105.00 105.00 105.00 0.5K
10:40 105.00 105.00 104.96 104.96 0.8K
10:41 104.96 104.96 104.00 104.00 0.4K
10:42 104.00 104.15 104.00 104.15 0.2K
10:43 104.15 104.97 104.15 104.97 0.7K
10:44 104.97 104.97 104.97 104.97 0.1K
10:45 104.97 104.97 103.88 103.88 0.5K
10:46 103.88 103.88 103.88 103.88 0.3K
10:47 103.88 103.88 103.88 103.88 0.1K
10:48 103.88 103.88 103.88 103.88 0.2K
10:49 103.88 106.43 103.88 106.43 8.5K
10:50 106.43 106.43 105.45 105.45 0.8K
10:51 105.45 105.45 105.45 105.45 0.5K
10:52 105.45 105.45 105.45 105.45 0.8K
10:53 105.45 106.75 105.45 106.75 0.9K
10:54 106.75 106.75 106.75 106.75 0.2K
10:55 106.75 106.92 106.75 106.92 0.8K
10:56 106.92 106.92 106.92 106.92 0.5K
10:57 106.92 106.92 106.92 106.92 0.3K
10:58 106.92 106.92 106.92 106.92 0.4K
10:59 106.92 107.00 106.92 107.00 4.1K
11:00 108.12 110.00 108.12 110.00 1.0K
11:01 110.00 110.00 108.00 108.55 1.9K
11:02 108.55 108.55 108.55 108.55 0.1K
11:03 108.55 108.55 108.55 108.55 0.3K
11:04 108.55 108.55 108.55 108.55 0.1K
11:05 108.55 109.13 108.55 109.13 0.5K
11:06 109.13 109.13 109.13 109.13 0.1K
11:07 109.13 109.70 109.13 109.70 4.2K
11:08 109.70 109.70 109.70 109.70 1.7K
11:09 109.70 109.70 106.57 106.57 2.1K
11:10 106.57 106.57 106.57 106.57 0.9K
11:11 106.57 106.57 106.57 106.57 0.8K
11:12 106.57 109.60 106.57 109.60 0.3K
11:13 109.60 109.60 109.60 109.60 0.0K
11:14 107.74 108.00 107.53 108.00 0.6K
11:15 108.00 109.58 107.50 107.50 0.6K
11:16 108.48 108.48 107.98 107.98 1.2K
11:17 107.98 107.98 107.98 107.98 0.0K
11:18 107.98 107.98 107.98 107.98 0.0K
11:19 107.98 107.98 107.98 107.98 0.0K
11:20 107.98 107.98 107.98 107.98 0.1K
11:21 108.00 108.00 108.00 108.00 0.2K
11:22 108.00 108.00 107.75 107.75 2.2K
11:23 107.75 107.75 107.75 107.75 0.1K
11:24 107.75 107.75 107.75 107.75 0.1K
11:25 107.75 107.75 107.75 107.75 0.1K
11:26 107.75 107.75 107.75 107.75 0.0K
11:27 107.75 107.75 107.75 107.75 0.0K
11:28 107.75 107.75 107.75 107.75 0.3K
11:29 107.75 107.75 107.75 107.75 0.0K
11:30 107.75 107.75 107.75 107.75 0.0K
11:31 107.75 107.75 107.75 107.75 0.0K
11:32 107.75 107.75 107.75 107.75 0.1K
11:33 107.75 110.00 107.75 110.00 2.5K
11:34 110.00 110.00 110.00 110.00 0.1K
11:35 110.00 114.50 110.00 114.50 0.7K
11:36 114.50 114.50 114.50 114.50 0.7K
11:37 114.00 116.99 114.00 116.80 3.9K
11:38 120.26 120.26 114.21 114.21 6.1K
11:39 114.21 116.08 114.21 116.08 0.7K
11:40 116.08 116.08 115.16 115.16 0.6K
11:41 115.16 115.16 114.83 114.83 1.0K
11:42 114.83 114.83 114.72 114.72 0.4K
11:43 114.72 114.72 114.72 114.72 0.5K
11:44 114.72 114.72 114.72 114.72 1.2K
11:45 114.72 114.72 114.72 114.72 0.8K
11:46 114.72 119.03 114.72 119.03 0.6K
11:47 119.03 119.03 119.03 119.03 0.7K
11:48 119.03 119.03 119.03 119.03 1.0K
11:49 119.03 119.03 118.78 118.78 1.5K
11:50 118.78 118.78 118.78 118.78 0.8K
11:51 119.00 119.00 113.25 113.25 3.3K
11:52 113.25 113.25 113.25 113.25 0.9K
11:53 113.25 114.57 113.25 114.57 0.8K
11:54 114.57 114.57 114.57 114.57 0.1K
11:55 114.57 114.57 114.57 114.57 0.0K
11:56 114.57 114.57 114.57 114.57 0.2K
11:57 117.00 117.00 117.00 117.00 0.3K
11:58 117.00 117.00 117.00 117.00 0.9K
11:59 117.00 117.00 117.00 117.00 0.4K
12:00 117.00 117.00 117.00 117.00 0.6K
12:01 117.00 117.00 117.00 117.00 0.1K
12:02 117.00 117.00 117.00 117.00 0.3K
12:03 117.00 117.00 115.00 115.00 0.4K
12:04 115.00 115.00 115.00 115.00 0.2K
12:05 115.00 115.00 115.00 115.00 0.0K
12:06 115.00 115.00 113.93 113.93 0.6K
12:07 113.93 113.93 113.93 113.93 0.1K
12:08 112.97 113.00 112.97 113.00 1.4K
12:09 113.00 113.00 113.00 113.00 0.0K
12:10 113.00 113.50 113.00 113.50 0.8K
12:11 113.50 114.70 113.50 114.70 1.1K
12:12 114.70 114.70 111.96 111.96 0.7K
12:13 111.96 111.96 111.96 111.96 0.3K
12:14 111.48 111.48 111.48 111.48 0.8K
12:15 111.48 113.05 111.48 113.05 0.5K
12:16 113.05 113.05 113.05 113.05 0.2K
12:17 113.05 113.55 113.05 113.55 0.3K
12:18 113.55 113.55 113.55 113.55 0.1K
12:19 113.55 113.55 113.55 113.55 0.0K
12:20 110.00 110.00 110.00 110.00 1.5K
12:21 110.00 110.00 110.00 110.00 0.1K
12:22 110.00 110.00 110.00 110.00 0.0K
12:23 110.00 110.00 110.00 110.00 0.1K
12:24 110.00 110.00 110.00 110.00 0.5K
12:25 110.50 110.50 110.50 110.50 0.2K
12:26 110.50 112.80 110.50 112.80 0.6K
12:27 112.80 112.80 112.80 112.80 0.1K
12:28 112.80 112.80 111.00 111.00 0.7K
12:29 111.00 111.00 111.00 111.00 0.3K
12:30 111.00 111.00 111.00 111.00 0.1K
12:31 111.00 111.00 111.00 111.00 0.0K
12:32 111.00 111.00 111.00 111.00 0.0K
12:33 111.00 114.49 111.00 114.49 0.2K
12:34 114.49 114.49 114.49 114.49 0.2K
12:35 116.56 116.56 116.56 116.56 0.6K
12:36 116.56 116.56 116.56 116.56 0.1K
12:37 116.56 116.56 116.56 116.56 0.0K
12:38 116.56 116.56 116.56 116.56 0.1K
12:39 116.56 116.56 116.56 116.56 0.1K
12:40 116.56 116.56 116.56 116.56 0.0K
12:41 116.56 116.56 116.56 116.56 0.0K
12:42 116.56 117.00 116.56 117.00 0.5K
12:43 117.00 117.00 117.00 117.00 0.3K
12:44 116.09 116.09 116.09 116.09 0.6K
12:45 116.09 116.09 116.09 116.09 0.2K
12:46 114.79 114.79 114.79 114.79 1.0K
12:47 115.78 115.78 115.78 115.78 1.2K
12:48 115.78 115.78 115.78 115.78 0.7K
12:49 115.78 115.78 115.78 115.78 0.6K
12:50 115.78 115.78 115.78 115.78 0.3K
12:51 115.78 116.50 115.78 116.50 0.3K
12:52 116.50 116.50 116.21 116.21 1.2K
12:53 116.21 116.21 116.21 116.21 0.0K
12:54 116.21 116.21 116.21 116.21 1.6K
12:55 116.21 116.21 116.21 116.21 0.5K
12:56 116.21 116.21 116.21 116.21 0.5K
12:57 116.21 121.36 116.21 121.36 0.6K
12:58 121.36 123.19 121.36 123.19 0.7K
12:59 123.19 123.96 122.00 122.00 1.5K
13:00 122.00 123.16 122.00 123.16 0.5K
13:01 123.16 123.16 119.77 121.60 1.0K
13:02 121.65 121.65 121.65 121.65 1.2K
13:03 120.38 120.38 119.99 119.99 0.5K
13:04 119.99 120.69 119.99 120.69 0.7K
13:05 120.69 121.35 120.69 121.35 0.6K
13:06 121.35 121.90 121.35 121.90 0.4K
13:07 121.90 121.90 121.90 121.90 0.6K
13:08 123.00 124.00 122.81 124.00 2.9K
13:09 124.00 124.00 122.75 122.75 0.6K
13:10 123.45 123.45 122.10 122.10 1.9K
13:11 122.10 123.97 122.10 123.97 0.6K
13:12 124.01 124.01 124.01 124.01 0.8K
13:13 124.88 125.00 122.05 125.00 2.5K
13:14 125.00 126.95 125.00 126.94 2.3K
13:15 126.94 127.96 126.91 127.96 1.4K
13:16 127.96 127.96 127.37 127.37 0.6K
13:17 123.20 123.20 123.20 123.20 1.2K
13:18 123.20 124.08 123.20 124.08 0.3K
13:19 124.08 124.08 124.08 124.08 0.2K
13:20 124.08 126.26 124.08 125.05 0.8K
13:21 125.05 125.05 123.93 123.93 0.9K
13:22 126.90 126.90 126.90 126.90 0.5K
13:23 126.90 126.90 125.61 125.61 0.6K
13:24 125.61 127.82 125.61 127.82 1.7K
13:25 127.82 127.82 127.82 127.82 0.1K
13:26 127.82 128.00 126.63 127.78 6.0K
13:27 127.99 127.99 127.99 127.99 0.5K
13:28 127.99 127.99 127.99 127.99 0.5K
13:29 126.67 126.96 124.45 124.45 2.1K
13:30 124.45 124.45 124.45 124.45 0.2K
13:31 124.45 125.50 124.45 125.50 0.4K
13:32 125.50 125.50 125.50 125.50 0.2K
13:33 125.50 125.50 125.50 125.50 0.4K
13:34 125.50 127.00 125.50 127.00 1.1K
13:35 127.00 127.00 123.01 123.01 2.0K
13:36 123.00 123.00 123.00 123.00 0.4K
13:37 123.00 123.00 123.00 123.00 0.2K
13:38 123.00 123.00 123.00 123.00 0.2K
13:39 123.00 123.00 123.00 123.00 0.2K
13:40 123.00 123.00 123.00 123.00 0.2K
13:41 125.24 126.44 125.24 126.44 0.5K
13:42 126.44 126.47 126.44 126.47 0.3K
13:43 126.47 126.47 126.47 126.47 0.5K
13:44 126.47 126.47 126.47 126.47 0.5K
13:45 126.47 126.47 126.47 126.47 0.6K
13:46 126.47 126.47 124.20 124.20 0.9K
13:47 124.20 124.20 124.20 124.20 0.3K
13:48 124.20 126.19 124.20 126.00 0.4K
13:49 126.00 126.00 126.00 126.00 0.1K
13:50 126.00 126.00 126.00 126.00 0.3K
13:51 126.00 126.00 126.00 126.00 0.5K
13:52 125.90 125.90 123.55 124.08 1.1K
13:53 124.08 124.08 124.08 124.08 0.5K
13:54 124.08 125.49 124.08 125.49 0.2K
13:55 125.49 125.49 125.49 125.49 0.2K
13:56 125.49 125.49 125.49 125.49 0.3K
13:57 125.49 125.49 123.51 123.51 2.4K
13:58 123.51 123.51 123.51 123.51 0.2K
13:59 123.51 123.51 123.51 123.51 0.7K
14:00 123.51 123.51 123.51 123.51 0.5K
14:01 123.51 123.51 123.51 123.51 0.4K
14:02 123.51 123.51 123.51 123.51 0.5K
14:03 123.51 123.51 122.65 122.65 1.1K
14:04 122.65 122.65 122.65 122.65 0.3K
14:05 122.65 122.65 122.65 122.65 0.1K
14:06 122.65 122.65 122.65 122.65 0.5K
14:07 122.65 122.65 122.65 122.65 0.6K
14:08 122.65 122.65 122.65 122.65 1.4K
14:09 122.65 122.65 122.65 122.65 0.7K
14:10 122.65 122.65 122.65 122.65 1.5K
14:11 122.65 122.65 122.65 122.65 2.2K
14:12 122.65 123.09 122.65 123.09 0.6K
14:13 123.09 124.50 123.09 124.50 0.8K
14:14 124.50 124.50 124.50 124.50 0.3K
14:15 125.78 125.78 125.78 125.78 1.2K
14:16 125.78 126.99 125.78 126.99 0.9K
14:17 128.00 128.05 128.00 128.05 8.1K
14:18 128.99 132.25 128.99 132.25 2.0K
14:19 132.25 132.25 130.23 130.23 1.2K
14:20 130.23 130.23 130.23 130.23 0.6K
14:21 130.23 130.23 130.23 130.23 0.4K
14:22 130.23 130.23 128.80 128.80 0.3K
14:23 128.80 131.64 128.80 131.64 0.4K
14:24 125.74 125.74 125.74 125.74 1.0K
14:25 125.74 130.75 125.74 130.75 0.2K
14:26 130.75 130.75 130.75 130.75 0.3K
14:27 130.75 130.75 127.50 127.50 0.9K
14:28 127.50 129.61 127.50 129.61 0.7K
14:29 129.61 129.61 129.61 129.61 0.6K
14:30 129.61 129.61 129.61 129.61 0.7K
14:31 129.61 129.61 129.61 129.61 0.6K
14:32 129.61 129.61 129.61 129.61 0.8K
14:33 129.61 129.61 128.70 128.91 0.7K
14:34 128.91 128.91 128.33 128.33 0.6K
14:35 128.33 128.33 128.00 128.00 0.4K
14:36 128.00 128.00 127.00 127.00 1.4K
14:37 127.00 127.00 125.58 125.58 1.5K
14:38 125.58 125.58 125.58 125.58 0.1K
14:39 125.58 125.58 123.05 123.05 0.2K
14:40 123.05 126.05 123.05 126.05 0.4K
14:41 128.37 128.37 126.29 126.42 1.1K
14:42 126.67 126.76 126.25 126.25 0.6K
14:43 126.25 127.39 126.25 127.39 0.2K
14:44 127.39 127.39 127.39 127.39 0.2K
14:45 127.39 127.39 127.39 127.39 0.8K
14:46 127.39 127.39 127.39 127.39 0.1K
14:47 127.39 127.39 127.39 127.39 0.1K
14:48 127.39 127.39 126.81 126.81 0.9K
14:49 126.81 130.70 126.81 130.70 0.6K
14:50 130.70 131.00 130.70 131.00 4.3K
14:51 129.79 129.79 129.79 129.79 2.4K
14:52 129.79 129.79 129.79 129.79 0.6K
14:53 129.79 129.79 129.79 129.79 0.2K
14:54 129.79 129.79 129.79 129.79 0.2K
14:55 129.79 129.79 127.43 127.43 2.0K
14:56 127.43 127.43 127.43 127.43 0.2K
14:57 127.43 127.43 127.43 127.43 0.5K
14:58 127.43 127.43 127.43 127.43 0.7K
14:59 127.43 127.62 127.43 127.62 0.7K
15:00 127.62 127.62 127.62 127.62 0.4K
15:01 127.62 127.62 127.62 127.62 0.9K
15:02 127.62 127.62 127.62 127.62 0.3K
15:03 127.62 127.62 127.62 127.62 0.2K
15:04 127.62 127.62 127.62 127.62 0.3K
15:05 127.62 127.62 127.62 127.62 0.4K
15:06 127.62 127.62 127.62 127.62 0.7K
15:07 127.62 127.62 127.62 127.62 0.5K
15:08 127.62 127.62 127.62 127.62 0.4K
15:09 127.62 127.62 127.62 127.62 0.2K
15:10 127.62 127.62 127.62 127.62 0.7K
15:11 127.62 127.62 127.62 127.62 0.7K
15:12 127.63 127.63 127.63 127.63 0.3K
15:13 127.63 127.63 127.63 127.63 0.6K
15:14 127.63 127.63 127.63 127.63 0.1K
15:15 127.63 127.63 127.63 127.63 0.0K
15:16 127.63 127.63 127.63 127.63 0.1K
15:17 127.63 127.63 127.63 127.63 0.1K
15:18 127.63 127.63 126.33 126.33 0.5K
15:19 126.33 126.33 126.33 126.33 0.2K
15:20 126.33 126.33 126.33 126.33 0.0K
15:21 126.33 126.33 126.33 126.33 0.5K
15:22 126.33 126.33 126.33 126.33 0.2K
15:23 126.33 126.33 126.33 126.33 0.2K
15:24 126.33 126.33 126.33 126.33 0.0K
15:25 126.33 126.33 126.33 126.33 0.0K
15:26 126.33 126.33 126.33 126.33 0.3K
15:27 126.33 130.28 126.33 130.28 0.5K
15:28 130.28 130.28 130.25 130.25 0.8K
15:29 129.00 129.00 129.00 129.00 0.5K
15:30 129.00 129.00 129.00 129.00 0.3K
15:31 129.00 130.80 129.00 130.80 0.6K
15:32 132.00 133.70 132.00 133.70 1.3K
15:33 133.70 133.70 133.70 133.70 0.4K
15:34 133.70 133.70 133.70 133.70 0.3K
15:35 134.55 134.55 134.55 134.55 1.5K
15:36 134.55 134.55 134.55 134.55 0.4K
15:37 134.55 134.55 134.55 134.55 0.3K
15:38 134.55 134.55 131.86 131.86 0.7K
15:39 131.86 131.86 131.86 131.86 0.4K
15:40 131.86 131.86 131.86 131.86 0.3K
15:41 131.86 131.86 130.18 130.18 0.6K
15:42 130.03 131.90 130.03 131.90 1.1K
15:43 131.90 131.90 131.00 131.00 0.7K
15:44 131.00 134.95 131.00 134.95 1.5K
15:45 134.95 134.95 134.95 134.95 0.9K
15:46 134.95 134.95 133.80 133.80 0.5K
15:47 135.00 138.77 135.00 138.77 2.5K
15:48 138.82 139.98 138.77 139.95 2.5K
15:49 139.95 149.90 139.95 149.90 10.1K
15:50 140.86 140.86 140.86 140.86 5.8K
15:51 140.86 147.04 140.86 147.04 3.9K
15:52 147.04 147.04 142.70 142.70 1.2K
15:53 142.70 147.79 142.70 147.79 6.8K
15:54 139.20 146.77 139.20 141.07 10.5K
15:55 141.07 141.07 129.56 139.73 10.6K
15:56 137.73 139.78 137.73 139.22 4.0K
15:57 139.22 141.99 137.34 137.34 1.2K
15:58 137.34 147.00 137.34 146.44 1.9K
15:59 144.75 146.85 141.89 146.85 5.4K
16:00 147.00 156.99 136.10 156.99 33.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible