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
09:31 134.25 137.99 130.01 137.99 7.3K
09:32 137.99 137.99 137.99 137.99 0.5K
09:33 137.99 137.99 131.32 133.48 1.3K
09:34 133.48 133.48 131.52 132.38 0.4K
09:35 132.38 132.38 132.32 132.32 0.4K
09:36 132.32 132.38 132.32 132.38 0.4K
09:37 132.38 134.21 132.38 134.21 1.4K
09:38 136.20 137.88 136.20 137.88 3.2K
09:39 137.88 137.88 137.00 137.00 0.3K
09:40 137.00 137.00 137.00 137.00 0.3K
09:41 137.99 137.99 137.49 137.49 1.1K
09:42 137.49 137.49 136.01 136.01 1.0K
09:43 136.01 136.36 136.01 136.36 0.5K
09:44 136.36 136.94 136.36 136.94 0.3K
09:45 138.00 138.94 138.00 138.94 3.8K
09:46 138.94 138.94 138.81 138.81 0.6K
09:47 141.00 141.00 139.75 140.00 6.1K
09:48 140.00 140.00 125.93 125.93 9.2K
09:49 131.43 131.43 131.43 131.43 0.6K
09:50 133.60 135.88 133.60 134.00 1.4K
09:51 134.00 134.00 132.76 132.76 0.6K
09:52 132.76 133.04 132.76 133.04 0.1K
09:53 133.04 133.04 133.04 133.04 0.1K
09:54 133.04 133.04 131.51 131.51 1.5K
09:55 131.51 131.51 131.51 131.51 0.2K
09:56 131.89 131.89 131.89 131.89 0.2K
09:57 131.89 131.89 129.02 129.02 1.0K
09:58 132.80 132.80 129.06 129.06 1.4K
09:59 129.06 131.98 129.06 131.98 0.2K
10:00 131.98 131.98 129.99 129.99 1.0K
10:01 129.99 129.99 129.99 129.99 0.1K
10:02 129.99 129.99 129.99 129.99 0.1K
10:03 129.56 129.56 129.56 129.56 0.2K
10:04 129.56 129.56 129.56 129.56 0.6K
10:05 129.56 129.56 129.56 129.56 0.7K
10:06 129.56 129.56 129.56 129.56 0.0K
10:07 129.56 129.56 129.56 129.56 0.1K
10:08 129.56 132.15 129.56 132.15 0.3K
10:09 132.15 133.99 132.15 133.99 0.4K
10:10 133.99 133.99 133.85 133.85 0.2K
10:11 133.85 133.85 133.74 133.74 0.3K
10:12 133.74 133.74 133.74 133.74 0.2K
10:13 133.74 133.74 133.74 133.74 0.0K
10:14 133.74 133.74 133.74 133.74 0.1K
10:15 133.74 133.74 133.74 133.74 0.2K
10:16 133.74 133.74 133.74 133.74 0.1K
10:17 133.74 133.74 133.74 133.74 0.1K
10:18 133.74 133.74 133.74 133.74 0.0K
10:19 133.74 133.74 133.74 133.74 0.1K
10:20 133.74 133.74 133.74 133.74 0.0K
10:21 133.74 133.74 133.74 133.74 0.0K
10:22 133.74 133.74 133.74 133.74 0.0K
10:23 133.74 137.31 133.74 137.31 0.7K
10:24 137.31 137.31 137.31 137.31 0.1K
10:25 137.31 137.31 137.31 137.31 0.1K
10:26 137.31 137.50 137.31 137.50 0.7K
10:27 137.50 144.99 137.50 144.99 3.5K
10:28 144.99 144.99 142.00 142.00 2.8K
10:29 142.00 143.63 142.00 143.63 0.3K
10:30 143.63 143.95 143.63 143.95 0.2K
10:31 143.95 143.95 143.94 143.94 0.3K
10:32 143.94 143.94 141.26 141.26 1.0K
10:33 141.26 141.26 141.26 141.26 0.4K
10:34 141.26 141.26 141.26 141.26 0.1K
10:35 141.26 141.26 141.26 141.26 0.3K
10:36 141.26 143.00 141.26 143.00 1.6K
10:37 143.00 146.83 143.00 146.83 0.8K
10:38 148.00 148.00 148.00 148.00 1.8K
10:39 148.00 148.00 148.00 148.00 0.5K
10:40 148.00 150.00 148.00 150.00 2.5K
10:41 150.00 150.94 150.00 150.94 0.7K
10:42 150.94 151.99 147.51 147.51 4.4K
10:43 148.32 148.32 146.99 146.99 1.4K
10:44 146.99 146.99 146.79 146.79 0.7K
10:45 146.79 146.79 146.00 146.00 0.3K
10:46 146.00 146.00 146.00 146.00 0.1K
10:47 146.00 147.67 146.00 147.24 0.6K
10:48 147.24 147.24 147.24 147.24 0.3K
10:49 147.24 147.24 147.24 147.24 0.4K
10:50 147.24 147.57 147.24 147.57 0.7K
10:51 147.57 147.57 147.57 147.57 0.4K
10:52 147.57 147.57 147.57 147.57 0.3K
10:53 149.00 149.00 149.00 149.00 0.2K
10:54 149.00 149.00 149.00 149.00 0.4K
10:55 149.00 149.00 149.00 149.00 0.7K
10:56 149.00 151.50 149.00 151.50 1.0K
10:57 151.87 151.87 151.31 151.31 1.4K
10:58 151.31 151.31 151.31 151.31 0.0K
10:59 151.31 151.31 151.31 151.31 0.4K
11:00 151.31 151.31 151.31 151.31 0.1K
11:01 151.31 151.31 151.31 151.31 1.0K
11:02 151.31 152.24 151.31 152.24 1.2K
11:03 155.00 155.00 155.00 155.00 2.1K
11:04 155.00 155.00 154.44 154.44 2.1K
11:05 154.44 154.44 153.16 153.16 0.5K
11:06 153.16 153.16 152.46 152.46 1.2K
11:07 151.47 152.39 151.47 152.39 1.2K
11:08 152.39 152.39 151.37 151.37 1.2K
11:09 151.37 151.37 151.37 151.37 0.1K
11:10 151.37 151.37 151.37 151.37 0.0K
11:11 151.37 151.37 151.37 151.37 0.0K
11:12 151.37 151.37 151.37 151.37 0.1K
11:13 151.37 151.37 151.37 151.37 0.1K
11:14 151.37 151.37 151.37 151.37 0.0K
11:15 151.37 151.37 151.37 151.37 0.0K
11:16 151.37 151.37 151.37 151.37 0.0K
11:17 151.37 151.37 151.37 151.37 0.0K
11:18 151.37 153.69 151.37 153.69 2.0K
11:19 153.69 153.69 153.69 153.69 0.2K
11:20 153.69 156.85 153.69 156.85 1.2K
11:21 156.85 156.85 155.45 155.60 1.6K
11:22 157.20 159.73 157.20 159.73 2.0K
11:23 159.73 160.52 159.13 160.52 3.1K
11:24 157.95 157.95 157.95 157.95 5.0K
11:25 157.95 159.29 157.95 159.29 1.2K
11:26 165.00 165.00 162.53 162.53 6.9K
11:27 162.53 162.53 162.53 162.53 0.2K
11:28 162.53 162.53 161.50 161.50 0.8K
11:29 163.00 164.00 163.00 164.00 1.1K
11:30 164.00 169.24 164.00 169.19 1.5K
11:31 169.19 169.19 166.60 166.60 1.1K
11:32 166.60 166.60 166.60 166.60 0.4K
11:33 166.60 166.60 163.50 163.50 0.9K
11:34 163.50 163.50 161.60 161.60 1.6K
11:35 161.60 161.60 157.49 157.49 2.3K
11:36 160.14 160.14 158.02 158.02 1.4K
11:37 156.56 163.24 156.56 160.03 2.9K
11:38 160.03 165.65 160.03 165.65 0.8K
11:39 165.65 165.65 165.65 165.65 0.3K
11:40 165.65 165.65 165.65 165.65 0.2K
11:41 165.65 165.65 165.65 165.65 0.2K
11:42 165.65 165.65 165.65 165.65 0.4K
11:43 165.65 165.65 165.65 165.65 0.2K
11:44 165.65 165.65 162.44 162.44 1.4K
11:45 162.44 162.44 162.44 162.44 0.3K
11:46 162.44 162.44 162.44 162.44 0.3K
11:47 162.44 164.95 162.44 164.95 1.8K
11:48 164.95 164.95 164.95 164.95 0.6K
11:49 165.00 168.90 165.00 166.71 1.5K
11:50 165.00 169.36 165.00 167.50 0.8K
11:51 171.31 173.98 171.31 173.98 3.2K
11:52 172.98 173.95 171.71 173.95 3.1K
11:53 173.95 173.95 173.95 173.95 0.3K
11:54 173.95 173.95 173.95 173.95 0.2K
11:55 173.95 173.95 173.95 173.95 0.5K
11:56 173.95 173.95 168.08 168.08 1.2K
11:57 168.08 170.04 168.08 168.58 2.9K
11:58 168.58 171.85 168.58 170.99 0.7K
11:59 169.63 170.50 168.86 170.00 2.3K
12:00 170.00 171.02 170.00 171.02 1.2K
12:01 171.99 173.95 171.99 173.95 2.0K
12:02 173.00 174.00 171.70 171.70 2.1K
12:03 166.08 166.08 163.06 163.79 5.1K
12:04 163.66 169.00 163.66 169.00 2.2K
12:05 169.00 169.00 166.93 166.93 0.8K
12:06 166.93 168.95 166.93 168.95 0.6K
12:07 168.95 168.95 168.95 168.95 0.7K
12:08 168.95 168.95 166.14 166.14 0.9K
12:09 166.14 166.14 166.14 166.14 0.2K
12:10 166.14 166.53 166.14 166.53 0.5K
12:11 166.53 166.53 166.06 166.06 0.3K
12:12 166.06 166.06 164.12 164.12 0.7K
12:13 164.12 165.26 163.04 163.04 2.0K
12:14 163.04 164.00 163.04 164.00 1.3K
12:15 164.00 164.00 164.00 164.00 0.2K
12:16 164.00 165.46 164.00 165.46 0.4K
12:17 165.50 165.50 165.50 165.50 0.7K
12:18 165.50 165.50 165.50 165.50 0.1K
12:19 165.50 165.50 165.50 165.50 0.1K
12:20 165.50 166.94 165.50 166.94 0.2K
12:21 166.94 166.94 166.94 166.94 0.9K
12:22 166.94 168.00 165.00 165.00 0.6K
12:23 165.00 166.50 165.00 166.50 0.9K
12:24 166.50 166.50 166.50 166.50 0.2K
12:25 166.50 166.50 166.50 166.50 0.1K
12:26 166.50 166.50 166.50 166.50 0.2K
12:27 166.50 168.00 166.23 168.00 0.8K
12:28 168.00 168.00 168.00 168.00 0.0K
12:29 168.00 168.00 168.00 168.00 0.3K
12:30 168.00 168.00 168.00 168.00 0.0K
12:31 168.00 168.00 165.55 165.55 0.2K
12:32 165.55 166.87 165.55 166.87 0.3K
12:33 166.87 170.07 166.87 170.07 3.0K
12:34 170.07 172.00 168.19 172.00 0.6K
12:35 172.00 172.00 168.23 168.23 0.4K
12:36 168.23 168.23 168.23 168.23 0.1K
12:37 168.23 168.23 168.23 168.23 0.3K
12:38 168.23 172.00 168.23 172.00 1.1K
12:39 172.00 172.79 172.00 172.79 1.3K
12:40 175.00 175.00 173.02 173.02 0.7K
12:41 173.73 173.73 173.73 173.73 0.4K
12:42 173.73 175.00 173.73 175.00 1.2K
12:43 176.78 176.78 173.84 173.84 1.7K
12:44 173.84 173.84 173.84 173.84 0.2K
12:45 173.84 173.84 173.84 173.84 0.6K
12:46 173.84 173.84 173.84 173.84 0.6K
12:47 173.84 173.84 172.79 172.79 0.4K
12:48 173.70 175.23 173.70 175.23 1.4K
12:49 175.23 175.84 170.45 175.84 0.6K
12:50 175.84 175.84 175.84 175.84 0.3K
12:51 175.84 177.00 175.78 177.00 2.2K
12:52 177.00 178.00 176.27 176.27 4.0K
12:53 176.27 176.31 176.27 176.30 2.4K
12:54 176.30 178.46 176.30 178.24 0.8K
12:55 178.24 178.24 172.90 172.90 1.2K
12:56 172.35 172.35 169.63 169.63 2.9K
12:57 169.63 169.63 169.63 169.63 0.6K
12:58 169.63 172.81 169.63 172.81 0.3K
12:59 172.81 175.77 169.73 175.77 0.8K
13:00 175.77 176.25 175.77 176.25 2.0K
13:01 176.25 176.50 175.82 175.82 2.6K
13:02 175.82 175.82 175.82 175.82 0.1K
13:03 175.82 175.82 174.75 175.35 1.2K
13:04 175.15 175.15 175.12 175.12 1.4K
13:05 175.12 175.12 175.12 175.12 0.8K
13:06 175.12 175.12 175.12 175.12 0.0K
13:07 175.12 175.12 175.12 175.12 1.2K
13:08 175.12 175.12 175.12 175.12 0.3K
13:09 175.12 175.12 172.06 172.06 0.2K
13:10 172.06 173.24 172.06 173.24 0.2K
13:11 172.66 172.66 172.66 172.66 0.2K
13:12 171.98 171.98 171.14 171.14 1.5K
13:13 171.14 171.14 171.14 171.14 0.2K
13:14 171.14 171.14 171.14 171.14 0.5K
13:15 171.14 171.14 171.14 171.14 0.2K
13:16 171.14 171.14 171.14 171.14 1.3K
13:17 171.14 171.14 171.14 171.14 0.1K
13:18 171.14 171.14 171.14 171.14 0.2K
13:19 171.14 171.14 165.16 166.94 1.4K
13:20 166.94 166.94 165.71 166.03 1.1K
13:21 166.03 168.43 166.03 168.43 0.3K
13:22 168.43 168.43 167.42 167.42 0.3K
13:23 167.42 167.42 167.42 167.42 0.2K
13:24 167.42 167.42 167.42 167.42 0.1K
13:25 167.42 167.42 167.42 167.42 0.3K
13:26 167.42 167.42 167.42 167.42 0.1K
13:27 167.38 167.38 166.05 166.05 0.6K
13:28 166.05 166.05 166.05 166.05 0.4K
13:29 166.05 166.50 166.05 166.50 0.2K
13:30 166.50 166.50 166.00 166.00 0.2K
13:31 166.00 166.00 164.10 164.10 1.6K
13:32 164.10 164.10 163.73 163.73 0.8K
13:33 163.73 163.73 163.73 163.73 0.2K
13:34 167.74 169.75 167.74 168.69 1.4K
13:35 168.69 168.69 168.69 168.69 0.3K
13:36 168.69 168.92 168.69 168.92 0.2K
13:37 168.92 168.92 168.92 168.92 0.1K
13:38 168.92 168.92 168.92 168.92 0.0K
13:39 168.92 168.92 168.92 168.92 0.6K
13:40 168.92 168.92 168.92 168.92 0.1K
13:41 168.92 168.92 168.92 168.92 0.1K
13:42 168.92 171.00 168.92 170.28 2.6K
13:43 170.28 172.60 170.28 172.60 0.5K
13:44 171.26 173.00 171.26 173.00 1.0K
13:45 173.00 173.00 173.00 173.00 0.1K
13:46 173.00 173.00 173.00 173.00 0.0K
13:47 173.00 173.00 172.98 172.98 0.2K
13:48 172.98 172.98 171.25 171.25 1.3K
13:49 169.47 169.47 169.47 169.47 0.3K
13:50 169.47 169.83 169.23 169.23 0.6K
13:51 169.23 170.39 169.23 170.39 0.4K
13:52 170.39 171.66 170.39 171.64 1.7K
13:53 171.64 171.64 171.64 171.64 0.0K
13:54 170.03 171.44 170.00 171.44 1.9K
13:55 171.44 171.51 171.44 171.44 0.4K
13:56 171.44 171.44 171.44 171.44 0.1K
13:57 171.44 171.44 171.44 171.44 0.8K
13:58 171.44 171.44 171.44 171.44 0.0K
13:59 171.44 173.94 171.44 173.94 1.3K
14:00 173.94 173.94 173.62 173.62 2.0K
14:01 173.62 173.62 173.00 173.00 1.8K
14:02 173.00 173.06 173.00 173.06 0.7K
14:03 173.06 173.06 173.06 173.06 0.0K
14:04 173.06 173.06 173.06 173.06 0.0K
14:05 173.06 173.06 173.06 173.06 0.0K
14:06 173.06 173.06 173.06 173.06 0.1K
14:07 173.06 173.06 173.06 173.06 0.1K
14:08 173.06 173.60 173.06 173.60 0.5K
14:09 173.60 173.60 173.60 173.60 0.1K
14:10 173.60 173.60 173.60 173.60 0.7K
14:11 173.60 173.60 173.60 173.60 0.4K
14:12 173.60 173.60 172.17 172.17 0.4K
14:13 172.17 172.17 172.17 172.17 0.2K
14:14 172.17 172.17 171.88 171.88 0.4K
14:15 171.88 171.88 171.88 171.88 0.0K
14:16 171.88 171.88 171.88 171.88 0.2K
14:17 171.88 171.88 171.88 171.88 0.0K
14:18 171.88 171.88 171.88 171.88 0.1K
14:19 171.88 171.88 171.88 171.88 0.0K
14:20 171.88 171.88 171.50 171.50 0.2K
14:21 171.50 171.50 171.50 171.50 0.2K
14:22 171.50 171.50 171.50 171.50 0.2K
14:23 171.50 171.50 171.50 171.50 0.3K
14:24 171.50 171.50 171.50 171.50 0.1K
14:25 171.50 171.50 171.50 171.50 0.0K
14:26 171.50 171.50 171.50 171.50 0.1K
14:27 171.50 171.50 171.50 171.50 0.5K
14:28 171.50 171.50 171.50 171.50 0.0K
14:29 171.50 171.51 171.16 171.16 0.9K
14:30 171.16 171.16 171.16 171.16 0.1K
14:31 171.16 171.16 169.78 169.78 0.3K
14:32 169.78 170.15 169.78 170.15 0.2K
14:33 170.15 171.38 170.15 171.38 0.2K
14:34 171.38 171.38 171.38 171.38 0.1K
14:35 171.38 171.95 170.40 170.40 0.6K
14:36 170.40 170.40 170.40 170.40 0.1K
14:37 170.40 171.50 170.40 171.50 0.5K
14:38 171.50 171.50 171.50 171.50 0.1K
14:39 171.50 171.50 171.50 171.50 0.1K
14:40 171.50 171.50 171.50 171.50 0.1K
14:41 171.50 171.50 171.50 171.50 0.1K
14:42 171.50 171.95 171.50 171.95 0.6K
14:43 171.95 171.95 171.95 171.95 0.0K
14:44 171.95 173.48 171.95 173.48 0.6K
14:45 173.48 173.48 173.48 173.48 0.1K
14:46 173.48 173.50 173.48 173.50 0.3K
14:47 173.50 173.50 173.50 173.50 0.7K
14:48 173.50 174.71 173.50 174.71 1.9K
14:49 174.71 174.71 173.10 173.10 0.4K
14:50 174.71 174.71 174.71 174.71 0.8K
14:51 174.71 174.71 174.71 174.71 0.2K
14:52 174.71 174.71 174.71 174.71 0.0K
14:53 174.71 174.71 174.71 174.71 0.1K
14:54 174.71 174.71 174.71 174.71 0.3K
14:55 174.71 174.71 174.71 174.71 0.1K
14:56 174.71 174.71 174.71 174.71 0.4K
14:57 174.71 174.71 174.71 174.71 0.1K
14:58 174.71 174.71 174.71 174.71 0.3K
14:59 174.71 174.71 174.71 174.71 0.0K
15:00 174.71 174.71 174.71 174.71 0.1K
15:01 174.71 174.71 172.31 172.31 2.1K
15:02 171.79 171.79 171.79 171.79 0.4K
15:03 171.79 171.79 171.79 171.79 0.1K
15:04 171.02 171.02 171.02 171.02 0.7K
15:05 171.02 171.02 171.02 171.02 0.2K
15:06 171.02 171.02 167.02 167.02 3.0K
15:07 167.02 167.02 167.02 167.02 0.2K
15:08 167.02 167.02 167.02 167.02 0.3K
15:09 167.02 169.95 167.02 169.95 1.8K
15:10 169.95 169.95 169.95 169.95 0.4K
15:11 169.95 169.95 169.95 169.95 0.3K
15:12 169.95 169.95 169.95 169.95 0.0K
15:13 169.95 169.95 169.95 169.95 0.2K
15:14 169.95 173.00 169.95 173.00 1.0K
15:15 173.00 179.00 173.00 179.00 2.0K
15:16 179.00 187.99 179.00 183.89 4.0K
15:17 182.36 184.51 181.01 181.01 4.1K
15:18 182.25 182.25 181.00 182.08 1.8K
15:19 181.00 181.00 177.83 177.96 1.8K
15:20 178.29 178.29 178.29 178.29 0.5K
15:21 178.29 184.20 178.29 184.20 1.0K
15:22 184.20 184.20 184.20 184.20 0.6K
15:23 184.20 184.52 184.20 184.52 0.6K
15:24 186.24 186.24 184.65 184.65 0.8K
15:25 187.98 187.98 180.70 180.70 4.0K
15:26 180.70 185.26 180.70 184.00 0.5K
15:27 184.00 184.00 182.05 183.94 0.6K
15:28 183.94 184.13 183.94 184.09 1.7K
15:29 184.09 184.09 181.45 182.51 1.2K
15:30 178.30 179.91 178.30 179.91 0.6K
15:31 179.91 180.28 179.91 180.28 0.4K
15:32 180.28 180.28 179.00 179.00 1.4K
15:33 179.00 179.00 179.00 179.00 0.2K
15:34 179.00 179.00 178.63 178.91 1.6K
15:35 178.91 178.91 177.73 178.21 0.3K
15:36 178.21 178.21 177.00 177.00 0.4K
15:37 177.00 177.00 177.00 177.00 0.2K
15:38 177.00 177.43 177.00 177.43 0.3K
15:39 177.43 177.43 177.43 177.43 0.7K
15:40 177.43 178.00 177.43 178.00 0.9K
15:41 180.77 180.77 180.77 180.77 0.2K
15:42 180.77 180.87 180.67 180.87 2.4K
15:43 181.22 181.22 181.22 181.22 1.3K
15:44 181.22 181.90 180.23 180.23 1.2K
15:45 179.12 180.20 179.12 179.60 1.6K
15:46 179.60 179.60 179.60 179.60 0.4K
15:47 179.60 179.60 177.02 177.02 0.3K
15:48 177.02 177.02 175.71 175.71 0.6K
15:49 175.71 175.71 175.71 175.71 0.7K
15:50 179.11 179.84 179.11 179.84 0.7K
15:51 179.84 180.00 179.84 180.00 0.7K
15:52 180.00 180.00 179.50 179.50 1.2K
15:53 179.50 179.50 177.04 177.04 0.8K
15:54 177.00 177.00 176.21 176.61 1.0K
15:55 176.61 176.61 175.01 175.76 1.7K
15:56 175.76 175.76 175.76 175.76 0.2K
15:57 175.76 176.00 172.38 172.38 3.4K
15:58 172.61 174.34 172.61 174.34 1.3K
15:59 176.00 184.33 176.00 180.90 8.5K
16:00 180.90 187.50 178.40 178.40 11.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible