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
09:31 134.00 156.00 127.00 127.05 22.9K
09:32 127.05 132.00 127.05 132.00 2.2K
09:33 134.82 136.00 132.55 132.55 2.0K
09:34 135.90 137.45 134.45 137.45 2.5K
09:35 137.45 138.00 135.90 135.90 2.8K
09:36 135.90 135.90 133.00 134.87 2.2K
09:37 135.47 135.47 130.00 130.00 5.0K
09:38 130.00 130.00 125.60 125.60 2.6K
09:39 126.95 126.95 119.09 119.09 12.0K
09:40 119.09 119.09 119.09 119.09 0.0K
09:41 119.09 119.09 119.09 119.09 0.0K
09:42 119.09 119.09 119.09 119.09 0.0K
09:43 119.09 119.09 119.09 119.09 0.0K
09:44 119.09 119.09 119.09 119.09 0.0K
09:45 116.29 117.10 115.50 115.50 5.4K
09:46 120.33 120.33 118.00 118.91 2.3K
09:47 118.21 119.92 117.41 119.92 3.0K
09:48 117.44 118.87 117.44 118.87 1.5K
09:49 119.83 119.83 118.10 118.10 1.7K
09:50 118.10 119.96 116.64 119.96 1.7K
09:51 118.32 118.50 118.32 118.50 1.4K
09:52 120.85 123.58 120.85 123.58 2.5K
09:53 125.16 126.05 124.45 124.45 1.3K
09:54 124.03 124.40 122.20 122.20 1.2K
09:55 122.20 122.20 120.00 120.00 1.4K
09:56 120.00 123.50 120.00 123.50 1.4K
09:57 122.50 123.50 121.75 123.50 1.8K
09:58 123.50 126.95 123.50 126.95 1.5K
09:59 126.95 128.00 126.95 128.00 2.1K
10:00 126.89 128.79 125.95 128.79 1.4K
10:01 128.79 128.79 126.90 126.90 3.1K
10:02 126.90 126.90 126.90 126.90 0.4K
10:03 126.90 130.00 126.90 130.00 0.9K
10:04 131.69 131.69 131.01 131.01 1.8K
10:05 130.77 132.00 130.70 130.70 2.0K
10:06 130.13 130.13 128.19 129.96 2.2K
10:07 129.96 129.96 129.96 129.96 0.3K
10:08 129.96 129.96 129.96 129.96 1.2K
10:09 129.96 129.96 124.59 124.59 1.0K
10:10 124.59 124.59 124.21 124.21 0.2K
10:11 124.21 124.21 123.04 123.04 0.7K
10:12 120.75 120.75 118.80 118.80 3.3K
10:13 118.00 118.00 115.02 115.02 5.2K
10:14 115.02 115.02 113.01 114.00 3.9K
10:15 114.80 115.70 113.61 115.48 1.2K
10:16 114.78 114.78 113.98 113.98 2.5K
10:17 113.98 114.50 113.98 114.50 2.9K
10:18 114.50 114.50 114.50 114.50 0.3K
10:19 114.50 114.50 114.50 114.50 0.7K
10:20 115.48 115.48 115.48 115.48 0.6K
10:21 115.48 115.48 110.09 110.09 11.1K
10:22 110.00 110.00 105.10 106.40 3.2K
10:23 108.00 113.42 108.00 113.42 5.6K
10:24 113.42 113.42 113.42 113.42 0.4K
10:25 113.42 113.42 112.70 112.70 1.0K
10:26 111.53 111.53 111.53 111.53 0.9K
10:27 114.48 114.48 113.50 113.50 1.3K
10:28 113.50 113.50 113.50 113.50 0.2K
10:29 113.50 113.50 113.50 113.50 0.5K
10:30 113.50 115.00 113.50 115.00 2.6K
10:31 115.00 119.04 114.97 117.04 4.7K
10:32 117.04 117.66 116.78 117.66 0.6K
10:33 118.50 118.50 118.00 118.50 2.0K
10:34 118.50 118.95 118.50 118.95 1.3K
10:35 118.95 123.45 118.69 123.45 2.5K
10:36 123.00 123.00 120.20 120.20 0.8K
10:37 119.62 119.62 119.00 119.00 2.0K
10:38 118.00 118.00 118.00 118.00 1.5K
10:39 118.00 118.00 118.00 118.00 0.2K
10:40 118.00 120.73 118.00 120.73 1.2K
10:41 120.73 120.73 120.73 120.73 0.1K
10:42 120.73 120.73 120.73 120.73 0.4K
10:43 121.50 121.50 119.82 119.82 1.7K
10:44 119.82 119.82 119.06 119.06 0.7K
10:45 119.06 119.06 118.20 118.20 0.6K
10:46 118.20 118.20 118.20 118.20 0.2K
10:47 118.20 119.40 118.20 119.40 1.0K
10:48 119.40 119.40 119.40 119.40 0.1K
10:49 119.40 120.11 119.40 120.11 0.3K
10:50 120.00 123.20 120.00 122.84 1.1K
10:51 122.84 122.84 121.19 121.19 0.6K
10:52 121.19 121.19 121.19 121.19 0.1K
10:53 121.19 123.95 121.19 123.26 0.9K
10:54 123.26 123.26 123.26 123.26 0.2K
10:55 123.26 123.99 123.26 123.99 1.7K
10:56 123.99 123.99 123.99 123.99 0.2K
10:57 122.10 122.75 122.10 122.75 0.9K
10:58 122.75 122.75 122.75 122.75 0.1K
10:59 122.75 124.00 122.75 124.00 0.9K
11:00 124.00 124.00 124.00 124.00 0.4K
11:01 124.00 124.00 124.00 124.00 0.2K
11:02 124.00 124.00 124.00 124.00 0.4K
11:03 124.00 124.00 124.00 124.00 0.1K
11:04 124.00 125.99 124.00 124.49 1.8K
11:05 124.49 124.50 124.49 124.50 0.8K
11:06 124.50 130.00 124.50 130.00 2.8K
11:07 130.00 130.00 130.00 130.00 0.1K
11:08 130.00 130.00 130.00 130.00 0.2K
11:09 130.00 130.00 129.86 129.86 0.3K
11:10 129.86 129.86 128.18 129.00 0.9K
11:11 129.00 129.00 129.00 129.00 0.3K
11:12 128.00 128.00 128.00 128.00 0.4K
11:13 128.00 128.00 128.00 128.00 0.1K
11:14 128.00 128.00 128.00 128.00 0.0K
11:15 128.00 128.00 128.00 128.00 0.1K
11:16 128.00 128.00 125.00 125.00 1.4K
11:17 125.00 127.85 125.00 126.00 1.2K
11:18 126.00 126.00 126.00 126.00 0.4K
11:19 126.00 126.00 126.00 126.00 0.3K
11:20 126.00 126.47 126.00 126.47 0.4K
11:21 124.23 124.23 124.23 124.23 0.2K
11:22 124.23 124.23 124.23 124.23 0.0K
11:23 127.52 127.99 127.52 127.99 0.6K
11:24 127.99 127.99 127.94 127.94 0.7K
11:25 127.94 127.94 127.94 127.94 0.2K
11:26 127.94 127.94 127.94 127.94 0.2K
11:27 127.94 127.94 127.94 127.94 0.1K
11:28 128.00 128.00 128.00 128.00 0.7K
11:29 128.00 128.00 128.00 128.00 0.2K
11:30 127.89 127.89 126.00 126.00 1.6K
11:31 126.00 126.00 126.00 126.00 0.0K
11:32 126.00 126.00 126.00 126.00 0.0K
11:33 126.00 126.00 126.00 126.00 0.1K
11:34 126.00 126.00 126.00 126.00 0.0K
11:35 130.10 130.10 129.97 129.97 0.8K
11:36 129.97 129.97 127.40 127.40 0.8K
11:37 127.40 127.40 127.40 127.40 0.1K
11:38 127.40 127.47 127.40 127.47 0.6K
11:39 127.47 127.47 127.47 127.47 0.0K
11:40 127.47 127.47 127.47 127.47 1.2K
11:41 127.47 127.47 127.47 127.47 0.1K
11:42 127.05 127.05 126.95 126.95 1.1K
11:43 126.95 126.95 126.95 126.95 0.1K
11:44 126.95 126.95 126.95 126.95 0.0K
11:45 126.95 126.95 126.95 126.95 0.4K
11:46 126.90 126.90 126.90 126.90 0.5K
11:47 126.90 126.90 126.90 126.90 0.1K
11:48 126.90 129.90 126.90 129.90 0.5K
11:49 129.90 129.90 129.90 129.90 0.2K
11:50 129.90 129.95 127.05 129.95 1.2K
11:51 129.95 129.95 129.95 129.95 0.2K
11:52 129.95 129.95 127.05 127.05 1.4K
11:53 127.05 127.05 127.05 127.05 0.3K
11:54 127.05 127.05 127.05 127.05 0.2K
11:55 127.05 130.80 127.05 130.80 1.2K
11:56 130.80 130.80 130.80 130.80 0.1K
11:57 128.10 128.10 128.10 128.10 1.1K
11:58 128.10 128.10 128.10 128.10 0.1K
11:59 128.10 130.01 128.10 130.01 0.4K
12:00 130.01 130.75 130.01 130.75 0.6K
12:01 130.75 133.00 130.75 133.00 0.7K
12:02 133.73 133.73 133.72 133.72 1.6K
12:03 133.72 133.73 133.07 133.07 2.3K
12:04 133.07 134.50 133.07 134.00 0.8K
12:05 134.00 134.00 134.00 134.00 0.1K
12:06 134.00 134.75 134.00 134.75 0.4K
12:07 134.75 134.75 134.75 134.75 0.2K
12:08 134.75 134.75 134.75 134.75 0.0K
12:09 134.75 134.75 134.75 134.75 0.1K
12:10 134.75 136.00 134.75 136.00 2.3K
12:11 136.00 136.00 134.96 134.96 0.8K
12:12 134.96 134.96 133.60 133.60 1.0K
12:13 132.00 132.00 131.49 131.49 1.3K
12:14 131.00 131.00 131.00 131.00 0.5K
12:15 130.01 131.94 130.01 130.01 0.5K
12:16 130.01 130.01 130.01 130.01 0.2K
12:17 130.01 132.10 130.01 132.10 0.7K
12:18 132.10 132.10 132.10 132.10 0.0K
12:19 130.06 130.06 129.77 129.77 0.9K
12:20 128.00 128.72 128.00 128.72 0.8K
12:21 128.72 128.72 125.49 125.49 6.0K
12:22 124.00 124.00 122.52 122.52 6.0K
12:23 122.52 122.52 122.52 122.52 0.1K
12:24 126.00 126.00 126.00 126.00 1.0K
12:25 123.15 123.15 123.15 123.15 0.8K
12:26 123.15 123.15 121.50 121.50 0.6K
12:27 121.50 122.33 121.50 122.33 0.8K
12:28 122.33 123.13 122.33 123.13 0.6K
12:29 122.82 123.71 122.82 123.71 1.3K
12:30 123.71 123.71 123.71 123.71 0.1K
12:31 123.71 125.50 123.71 125.50 0.5K
12:32 125.50 125.50 125.40 125.42 1.5K
12:33 125.42 125.42 125.42 125.42 0.7K
12:34 125.42 125.42 123.76 123.76 0.6K
12:35 123.76 123.76 123.76 123.76 0.4K
12:36 123.76 123.76 123.76 123.76 0.3K
12:37 124.22 124.22 122.31 122.31 3.3K
12:38 122.31 124.30 122.31 124.30 0.8K
12:39 124.30 124.60 124.30 124.60 0.5K
12:40 124.60 126.08 124.60 126.08 2.2K
12:41 126.08 126.08 126.08 126.08 0.4K
12:42 125.50 125.55 125.50 125.55 0.6K
12:43 125.55 125.80 125.55 125.80 0.3K
12:44 126.55 126.55 126.55 126.55 0.8K
12:45 128.00 128.00 127.90 127.90 1.2K
12:46 127.90 127.90 126.05 126.05 0.3K
12:47 126.05 126.05 125.50 125.89 1.3K
12:48 125.89 125.89 123.30 123.30 0.4K
12:49 123.20 123.20 121.54 121.54 1.1K
12:50 121.54 125.00 121.54 125.00 0.8K
12:51 124.90 124.90 124.90 124.90 0.9K
12:52 124.90 124.90 124.90 124.90 0.1K
12:53 124.90 124.90 121.20 122.30 0.4K
12:54 122.30 122.30 121.19 121.19 0.2K
12:55 121.19 121.50 121.05 121.50 1.3K
12:56 121.03 121.03 121.03 121.03 0.9K
12:57 121.03 121.03 121.03 121.03 0.3K
12:58 121.03 121.08 121.03 121.08 0.4K
12:59 121.08 121.50 121.08 121.50 0.4K
13:00 121.50 122.97 121.50 122.97 1.6K
13:01 122.85 122.85 122.85 122.85 0.2K
13:02 122.85 122.85 122.85 122.85 0.1K
13:03 122.85 122.85 122.85 122.85 0.1K
13:04 122.85 124.70 122.85 123.00 3.2K
13:05 123.00 123.20 123.00 123.20 0.4K
13:06 123.20 123.49 123.05 123.05 0.7K
13:07 123.05 123.60 123.05 123.60 1.0K
13:08 123.60 123.60 123.60 123.60 0.0K
13:09 123.60 123.60 123.60 123.60 0.1K
13:10 123.60 123.60 123.60 123.60 0.0K
13:11 123.60 123.60 123.60 123.60 0.0K
13:12 123.60 125.25 123.60 125.25 0.5K
13:13 125.25 125.25 125.25 125.25 0.2K
13:14 125.25 125.25 125.25 125.25 0.1K
13:15 125.25 125.25 125.25 125.25 0.1K
13:16 125.25 127.33 125.25 127.33 1.3K
13:17 127.33 127.33 127.33 127.33 0.0K
13:18 127.33 127.33 127.33 127.33 0.3K
13:19 127.33 127.33 127.33 127.33 0.1K
13:20 127.33 127.33 124.61 125.64 0.9K
13:21 125.64 125.64 125.64 125.64 0.1K
13:22 125.64 125.64 125.64 125.64 0.0K
13:23 125.64 125.64 125.64 125.64 0.1K
13:24 125.64 125.64 125.64 125.64 0.1K
13:25 125.64 125.64 125.64 125.64 0.1K
13:26 125.64 125.64 125.64 125.64 0.1K
13:27 125.64 125.64 125.64 125.64 0.0K
13:28 125.64 125.64 125.64 125.64 0.0K
13:29 125.64 125.64 125.64 125.64 0.0K
13:30 125.64 125.64 125.64 125.64 0.0K
13:31 125.64 125.64 125.64 125.64 0.0K
13:32 125.64 125.64 125.64 125.64 0.0K
13:33 125.64 125.64 125.64 125.64 0.0K
13:34 125.64 125.64 125.00 125.00 0.1K
13:35 125.00 125.00 125.00 125.00 0.0K
13:36 125.00 125.00 124.00 124.00 0.3K
13:37 124.00 124.00 124.00 124.00 0.0K
13:38 124.00 124.00 124.00 124.00 0.0K
13:39 124.00 124.00 124.00 124.00 0.0K
13:40 124.00 124.00 124.00 124.00 0.0K
13:41 124.00 124.00 124.00 124.00 0.0K
13:42 126.50 126.50 126.50 126.50 0.1K
13:43 126.50 126.50 126.50 126.50 0.1K
13:44 126.50 126.50 126.50 126.50 0.0K
13:45 126.50 127.03 126.50 127.03 0.2K
13:46 127.03 127.03 127.03 127.03 0.0K
13:47 127.03 127.03 127.03 127.03 0.0K
13:48 127.03 127.03 127.03 127.03 0.1K
13:49 127.03 127.03 127.03 127.03 0.0K
13:50 126.00 126.00 126.00 126.00 0.3K
13:51 126.00 126.00 126.00 126.00 0.1K
13:52 126.00 126.00 126.00 126.00 0.0K
13:53 126.00 126.00 126.00 126.00 0.0K
13:54 126.00 126.00 126.00 126.00 0.2K
13:55 126.00 126.00 125.55 125.55 0.5K
13:56 125.55 125.55 125.55 125.55 0.1K
13:57 125.55 125.55 125.55 125.55 0.2K
13:58 125.55 125.55 125.07 125.07 0.3K
13:59 125.07 125.07 125.07 125.07 0.0K
14:00 125.07 125.07 124.12 124.12 0.2K
14:01 124.12 124.12 124.12 124.12 0.2K
14:02 121.00 121.00 121.00 121.00 3.2K
14:03 121.00 121.00 121.00 121.00 1.2K
14:04 121.00 121.00 121.00 121.00 0.0K
14:05 121.00 121.00 121.00 121.00 0.2K
14:06 121.00 121.00 121.00 121.00 0.0K
14:07 121.00 121.00 121.00 121.00 0.0K
14:08 121.00 121.00 121.00 121.00 0.0K
14:09 121.00 121.00 121.00 121.00 0.1K
14:10 121.00 121.00 121.00 121.00 0.0K
14:11 120.11 120.11 120.11 120.11 0.1K
14:12 120.11 120.11 120.11 120.11 0.1K
14:13 120.11 120.11 120.11 120.11 0.1K
14:14 120.11 120.11 120.11 120.11 0.2K
14:15 120.11 120.11 120.11 120.11 0.0K
14:16 120.11 120.11 120.11 120.11 0.2K
14:17 120.11 120.11 120.11 120.11 0.2K
14:18 121.84 121.84 121.84 121.84 0.1K
14:19 121.84 121.84 121.84 121.84 0.0K
14:20 121.84 121.84 121.84 121.84 0.1K
14:21 121.84 121.84 121.84 121.84 0.0K
14:22 121.84 121.84 121.84 121.84 0.0K
14:23 121.84 121.84 121.84 121.84 0.0K
14:24 121.84 121.84 121.84 121.84 0.0K
14:25 121.84 121.84 121.84 121.84 0.1K
14:26 121.84 121.84 119.08 119.08 0.3K
14:27 119.08 119.08 119.08 119.08 0.1K
14:28 119.08 119.08 119.08 119.08 0.0K
14:29 119.08 119.08 119.08 119.08 0.1K
14:30 119.08 119.08 119.08 119.08 0.0K
14:31 119.08 119.08 119.08 119.08 0.1K
14:32 119.08 120.60 119.08 120.60 0.4K
14:33 120.60 120.60 120.60 120.60 0.2K
14:34 120.60 120.60 120.60 120.60 0.0K
14:35 121.52 121.52 120.00 120.00 1.2K
14:36 120.00 121.52 120.00 121.52 1.0K
14:37 121.52 121.52 121.52 121.52 0.1K
14:38 121.52 121.52 121.52 121.52 0.1K
14:39 121.52 121.52 121.52 121.52 0.2K
14:40 121.97 121.97 121.91 121.91 1.1K
14:41 121.91 121.91 121.91 121.91 0.0K
14:42 121.91 121.91 121.91 121.91 0.0K
14:43 121.91 121.91 121.86 121.86 0.8K
14:44 121.86 121.86 121.86 121.86 0.3K
14:45 121.86 121.86 121.86 121.86 0.0K
14:46 121.86 121.86 121.86 121.86 0.0K
14:47 121.86 121.86 121.86 121.86 0.1K
14:48 121.86 121.86 121.86 121.86 0.0K
14:49 121.86 121.86 121.86 121.86 0.0K
14:50 122.16 122.16 120.69 120.69 1.0K
14:51 120.69 120.69 120.69 120.69 0.0K
14:52 120.69 120.69 120.69 120.69 0.0K
14:53 120.69 120.69 120.69 120.69 0.0K
14:54 120.69 120.69 120.69 120.69 0.1K
14:55 120.69 120.69 120.69 120.69 0.0K
14:56 120.69 120.69 120.69 120.69 0.0K
14:57 120.69 120.69 120.69 120.69 0.1K
14:58 120.69 120.69 120.69 120.69 0.2K
14:59 120.69 120.69 120.69 120.69 0.1K
15:00 120.69 120.69 120.69 120.69 0.1K
15:01 125.00 125.00 125.00 125.00 0.2K
15:02 125.00 125.00 125.00 125.00 0.4K
15:03 125.38 125.38 125.38 125.38 0.8K
15:04 125.38 125.38 125.38 125.38 0.0K
15:05 125.38 125.38 125.38 125.38 0.0K
15:06 125.38 125.38 125.38 125.38 0.1K
15:07 125.38 125.99 125.38 125.99 0.3K
15:08 125.99 125.99 125.99 125.99 0.4K
15:09 125.99 127.95 125.99 127.95 0.5K
15:10 127.95 127.95 127.95 127.95 0.1K
15:11 127.95 127.95 127.95 127.95 0.2K
15:12 127.00 127.00 125.44 125.44 0.9K
15:13 125.40 125.68 125.40 125.68 0.2K
15:14 125.68 126.12 125.68 126.12 0.1K
15:15 126.12 126.12 126.12 126.12 0.1K
15:16 126.12 126.12 125.25 125.25 0.1K
15:17 125.25 125.25 125.25 125.25 0.0K
15:18 125.25 125.25 125.25 125.25 0.1K
15:19 125.25 126.87 125.25 126.87 0.1K
15:20 126.87 126.87 126.87 126.87 0.0K
15:21 126.87 126.87 126.87 126.87 0.2K
15:22 126.87 126.87 126.87 126.87 0.0K
15:23 126.87 126.87 126.85 126.85 0.2K
15:24 126.85 126.85 126.85 126.85 0.1K
15:25 126.85 126.85 126.85 126.85 0.0K
15:26 125.88 126.12 125.88 126.12 0.3K
15:27 126.12 126.12 126.12 126.12 0.5K
15:28 126.12 126.12 126.12 126.12 0.0K
15:29 126.12 126.92 125.26 125.26 0.5K
15:30 125.26 125.26 125.26 125.26 0.0K
15:31 125.26 125.26 125.26 125.26 0.1K
15:32 125.26 125.26 125.26 125.26 0.2K
15:33 125.26 125.26 125.26 125.26 0.1K
15:34 126.77 126.77 126.77 126.77 0.5K
15:35 126.77 128.74 126.77 128.74 0.4K
15:36 128.74 128.74 128.74 128.74 0.1K
15:37 128.74 128.74 128.74 128.74 0.0K
15:38 128.74 128.74 128.74 128.74 0.0K
15:39 128.74 128.74 128.74 128.74 0.0K
15:40 128.74 128.74 128.74 128.74 0.2K
15:41 128.74 128.74 128.74 128.74 0.0K
15:42 128.74 128.74 127.31 127.31 0.3K
15:43 127.31 127.31 125.50 125.50 0.4K
15:44 125.50 125.50 125.50 125.50 0.1K
15:45 125.50 125.50 125.33 125.33 0.3K
15:46 125.33 125.33 125.33 125.33 0.0K
15:47 125.33 125.33 125.33 125.33 0.0K
15:48 125.33 125.33 125.33 125.33 0.0K
15:49 125.33 125.33 125.33 125.33 0.1K
15:50 125.33 125.33 125.33 125.33 0.2K
15:51 125.33 125.33 125.33 125.33 0.1K
15:52 125.33 125.33 124.42 124.42 0.3K
15:53 124.42 124.42 124.42 124.42 0.1K
15:54 124.42 125.84 124.42 125.84 0.2K
15:55 125.84 125.84 125.84 125.84 0.0K
15:56 125.84 126.23 125.84 126.23 0.7K
15:57 126.23 126.41 126.00 126.41 1.5K
15:58 126.41 127.22 126.21 126.21 1.8K
15:59 126.21 127.11 126.21 127.11 0.6K
16:00 127.11 128.00 125.01 126.80 7.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible