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 33.62 34.53 25.49 32.31 369.6K
09:32 31.65 31.65 30.71 31.31 38.3K
09:33 31.20 32.00 31.09 31.47 55.3K
09:34 30.72 30.72 30.00 30.10 45.8K
09:35 28.58 28.75 28.12 28.12 78.2K
09:36 29.61 30.11 28.60 28.60 47.3K
09:37 28.47 28.47 26.48 26.48 41.1K
09:38 26.48 26.48 26.48 26.48 7.8K
09:39 26.48 26.48 26.48 26.48 0.0K
09:40 26.48 26.48 26.48 26.48 0.0K
09:41 26.48 26.48 26.48 26.48 0.0K
09:42 26.48 26.48 26.48 26.48 0.0K
09:43 26.00 26.67 26.00 26.67 79.7K
09:44 26.63 26.63 25.44 25.47 27.5K
09:45 26.25 26.33 25.80 26.33 27.7K
09:46 26.04 26.42 25.89 26.34 26.1K
09:47 26.26 26.26 23.25 23.25 57.6K
09:48 23.69 23.80 23.25 23.53 32.3K
09:49 23.52 23.76 23.05 23.16 19.9K
09:50 23.34 25.29 23.34 25.29 30.0K
09:51 25.43 26.48 25.42 26.48 36.8K
09:52 26.82 26.82 26.82 26.82 4.4K
09:53 26.82 26.82 26.82 26.82 0.0K
09:54 26.82 26.82 26.82 26.82 0.0K
09:55 26.82 26.82 26.82 26.82 0.0K
09:56 26.82 26.82 26.82 26.82 0.0K
09:57 27.94 28.45 27.39 28.45 26.9K
09:58 28.42 29.25 28.42 29.25 43.6K
09:59 29.25 29.35 27.81 27.81 41.7K
10:00 27.81 28.61 27.20 27.20 25.4K
10:01 27.10 27.64 27.00 27.64 21.3K
10:02 27.64 27.64 27.01 27.47 3.9K
10:03 27.50 28.46 27.50 28.25 10.6K
10:04 28.25 28.93 28.25 28.91 11.7K
10:05 28.56 28.92 28.56 28.92 13.2K
10:06 29.00 29.00 28.27 28.40 8.5K
10:07 28.68 29.02 28.54 28.60 8.2K
10:08 29.29 29.36 29.06 29.22 13.2K
10:09 28.99 29.27 28.99 29.01 6.0K
10:10 29.24 30.49 29.17 30.49 30.2K
10:11 30.52 30.91 30.16 30.88 29.4K
10:12 30.82 30.82 30.41 30.41 7.4K
10:13 30.70 30.95 30.50 30.88 15.1K
10:14 31.50 31.82 30.92 31.82 20.6K
10:15 31.11 31.70 31.11 31.43 19.7K
10:16 31.00 31.00 30.01 30.60 35.5K
10:17 30.60 30.95 30.42 30.42 9.3K
10:18 30.37 30.73 30.11 30.30 8.1K
10:19 30.30 30.34 30.04 30.34 8.4K
10:20 29.70 29.70 29.09 29.09 23.4K
10:21 29.50 30.27 29.50 30.27 7.3K
10:22 30.27 30.45 30.26 30.28 6.7K
10:23 30.02 30.25 30.02 30.17 3.5K
10:24 30.24 30.24 30.01 30.01 4.7K
10:25 29.78 29.78 29.21 29.66 5.9K
10:26 29.88 30.06 29.31 30.06 6.2K
10:27 29.51 29.79 29.32 29.79 5.6K
10:28 29.79 29.79 29.70 29.70 2.8K
10:29 30.00 30.00 29.80 30.00 6.5K
10:30 29.80 30.08 29.80 29.80 3.2K
10:31 29.53 29.99 29.45 29.99 3.1K
10:32 29.56 29.89 29.50 29.79 3.8K
10:33 29.72 29.80 29.72 29.80 1.9K
10:34 29.74 30.20 29.74 29.89 4.5K
10:35 29.61 29.98 29.56 29.98 5.7K
10:36 29.98 30.20 29.65 30.20 15.2K
10:37 30.50 30.70 30.37 30.70 10.5K
10:38 30.66 30.80 30.66 30.70 11.0K
10:39 30.53 30.87 30.21 30.21 5.5K
10:40 30.60 30.61 30.26 30.39 3.5K
10:41 30.43 30.80 30.43 30.80 12.1K
10:42 30.80 31.09 30.51 30.51 11.7K
10:43 30.51 30.80 30.50 30.72 4.3K
10:44 30.72 31.10 30.53 30.53 5.8K
10:45 30.53 30.88 30.53 30.88 5.4K
10:46 30.88 30.88 30.73 30.79 1.4K
10:47 30.79 30.85 30.64 30.64 7.1K
10:48 30.55 30.93 30.53 30.93 9.6K
10:49 30.91 31.33 30.53 31.30 2.4K
10:50 31.30 31.30 31.04 31.04 1.2K
10:51 31.30 31.49 31.12 31.49 7.4K
10:52 31.28 31.31 31.10 31.10 16.9K
10:53 31.10 31.87 31.10 31.50 15.5K
10:54 31.67 31.67 30.53 31.04 17.6K
10:55 30.75 30.96 30.41 30.41 4.4K
10:56 30.60 30.66 30.25 30.66 3.1K
10:57 30.94 30.94 29.58 29.58 16.7K
10:58 29.58 29.58 29.27 29.30 14.2K
10:59 29.30 29.50 29.27 29.41 6.1K
11:00 29.23 29.40 29.23 29.40 19.4K
11:01 29.11 29.50 29.11 29.49 21.3K
11:02 29.04 29.04 28.54 28.79 9.2K
11:03 29.00 29.34 28.89 29.34 3.7K
11:04 29.06 29.20 28.61 28.65 5.1K
11:05 28.71 28.76 28.71 28.76 7.6K
11:06 28.69 28.88 28.69 28.76 2.1K
11:07 28.76 28.88 28.52 28.52 5.3K
11:08 28.84 29.30 28.59 29.30 7.8K
11:09 29.27 29.27 29.09 29.25 5.1K
11:10 29.25 29.25 29.18 29.18 1.4K
11:11 29.05 29.05 28.77 28.77 8.3K
11:12 28.77 28.99 28.77 28.79 9.9K
11:13 28.06 28.92 28.06 28.92 6.9K
11:14 28.92 28.92 28.26 28.81 7.9K
11:15 28.35 28.56 28.26 28.56 3.3K
11:16 28.56 28.59 28.50 28.50 1.7K
11:17 28.35 28.54 28.33 28.33 2.0K
11:18 28.21 28.25 28.11 28.11 8.0K
11:19 28.19 28.25 27.26 27.55 19.3K
11:20 27.55 27.64 27.48 27.63 2.5K
11:21 27.68 28.26 27.68 28.14 6.8K
11:22 28.26 28.26 27.89 27.96 3.3K
11:23 27.96 27.96 27.51 27.51 1.6K
11:24 27.60 28.00 27.51 28.00 2.4K
11:25 28.00 28.27 28.00 28.27 2.2K
11:26 28.20 28.27 27.84 27.84 1.4K
11:27 28.16 28.16 27.61 27.61 2.0K
11:28 27.34 27.57 27.34 27.57 3.1K
11:29 27.38 27.60 27.38 27.60 3.1K
11:30 27.60 27.99 27.60 27.99 4.0K
11:31 27.63 27.99 27.34 27.34 4.2K
11:32 27.34 28.24 27.33 27.93 7.0K
11:33 27.93 27.93 27.85 27.85 2.2K
11:34 27.74 27.94 27.63 27.94 2.4K
11:35 27.93 28.14 27.93 28.14 1.4K
11:36 28.14 28.14 27.90 27.90 0.8K
11:37 27.90 28.02 27.79 27.79 3.7K
11:38 27.73 27.83 27.60 27.60 2.3K
11:39 27.51 27.68 27.32 27.68 6.6K
11:40 28.00 28.81 27.74 28.81 10.1K
11:41 28.81 28.81 28.01 28.31 2.5K
11:42 28.31 28.52 28.15 28.52 1.9K
11:43 28.52 28.52 28.40 28.50 1.8K
11:44 28.50 28.50 28.50 28.50 0.1K
11:45 28.54 28.54 28.52 28.52 0.9K
11:46 28.52 28.53 28.52 28.53 0.6K
11:47 28.53 28.89 28.53 28.89 1.2K
11:48 28.53 28.62 28.53 28.62 2.4K
11:49 28.62 28.62 28.50 28.50 0.6K
11:50 28.66 28.66 28.40 28.40 1.2K
11:51 28.40 28.61 28.15 28.41 0.5K
11:52 28.41 28.41 28.15 28.15 0.7K
11:53 28.15 28.46 28.13 28.46 2.9K
11:54 28.46 28.46 28.39 28.39 0.7K
11:55 28.57 28.57 28.57 28.57 0.9K
11:56 28.57 28.57 28.40 28.40 0.3K
11:57 28.40 28.40 28.40 28.40 0.3K
11:58 28.40 28.41 28.40 28.41 2.7K
11:59 28.42 28.66 28.42 28.66 1.3K
12:00 28.66 28.66 28.43 28.50 4.0K
12:01 28.50 28.50 28.50 28.50 0.2K
12:02 28.50 28.50 28.26 28.26 1.9K
12:03 28.26 28.26 28.20 28.20 2.4K
12:04 28.20 28.36 28.15 28.15 1.7K
12:05 28.15 28.25 28.15 28.25 1.6K
12:06 28.00 28.00 27.85 27.99 5.0K
12:07 28.07 28.18 28.00 28.03 2.0K
12:08 28.10 28.10 27.76 27.76 2.7K
12:09 27.76 27.76 27.52 27.52 3.5K
12:10 27.69 27.69 27.69 27.69 0.2K
12:11 27.69 28.00 27.51 27.77 5.0K
12:12 27.64 28.27 27.64 28.27 4.1K
12:13 28.27 28.53 28.16 28.53 4.6K
12:14 28.49 28.49 28.13 28.13 2.2K
12:15 28.23 28.25 28.23 28.25 0.6K
12:16 28.25 28.90 28.25 28.90 3.2K
12:17 28.90 29.36 28.53 29.34 8.4K
12:18 29.34 29.36 29.34 29.36 0.5K
12:19 29.36 29.36 29.02 29.02 1.7K
12:20 29.02 29.36 29.02 29.36 0.8K
12:21 29.01 29.20 29.01 29.20 1.7K
12:22 29.55 29.55 29.19 29.19 5.9K
12:23 29.35 29.50 29.35 29.50 2.4K
12:24 29.22 29.61 29.22 29.61 11.8K
12:25 29.61 30.44 29.61 30.40 5.1K
12:26 30.40 30.40 29.77 29.77 1.0K
12:27 30.00 30.00 29.55 29.96 2.7K
12:28 29.96 30.00 29.50 29.50 1.4K
12:29 29.75 30.14 29.75 30.10 3.3K
12:30 30.39 30.39 29.79 30.39 3.3K
12:31 30.29 30.29 30.14 30.14 2.0K
12:32 30.26 30.26 30.00 30.00 3.0K
12:33 30.14 30.14 29.80 29.80 8.7K
12:34 29.80 30.21 29.80 30.21 1.5K
12:35 30.32 30.32 30.23 30.23 4.9K
12:36 30.23 30.45 30.23 30.45 1.7K
12:37 30.66 31.00 30.50 30.50 15.9K
12:38 30.68 30.96 30.68 30.68 4.3K
12:39 30.70 30.99 30.43 30.43 12.4K
12:40 30.43 30.44 30.41 30.44 2.5K
12:41 30.44 30.86 30.44 30.68 1.8K
12:42 30.68 31.19 30.68 30.98 14.2K
12:43 31.00 31.15 31.00 31.15 1.1K
12:44 31.15 31.15 31.04 31.15 3.3K
12:45 30.82 31.11 30.82 31.11 1.2K
12:46 31.11 31.12 31.11 31.12 1.2K
12:47 31.10 31.90 31.10 31.90 34.4K
12:48 32.00 32.00 31.15 31.63 7.0K
12:49 31.63 31.93 31.62 31.63 2.6K
12:50 31.81 31.81 31.31 31.75 4.6K
12:51 31.56 31.61 31.56 31.61 3.8K
12:52 31.90 31.90 31.65 31.74 4.3K
12:53 31.62 31.62 31.38 31.62 5.7K
12:54 31.50 31.70 31.25 31.46 4.6K
12:55 31.46 31.47 31.26 31.40 2.6K
12:56 31.47 31.47 31.29 31.29 1.3K
12:57 31.29 31.47 31.29 31.45 1.2K
12:58 31.45 31.80 31.45 31.80 2.3K
12:59 31.65 32.33 31.65 32.16 11.3K
13:00 32.42 32.76 32.36 32.51 24.9K
13:01 32.50 32.60 32.31 32.50 3.8K
13:02 32.79 32.84 32.76 32.76 10.6K
13:03 32.95 32.95 32.12 32.12 10.2K
13:04 32.04 32.90 32.04 32.18 5.5K
13:05 32.55 32.69 32.30 32.69 2.0K
13:06 32.74 33.00 32.67 32.86 10.1K
13:07 33.17 33.25 32.92 33.25 5.8K
13:08 32.84 33.30 32.75 33.00 16.6K
13:09 32.43 32.43 31.80 32.07 29.0K
13:10 32.00 32.20 31.94 32.00 2.2K
13:11 31.50 31.51 31.05 31.06 11.9K
13:12 31.06 31.30 31.05 31.30 1.3K
13:13 31.52 31.53 31.43 31.53 5.2K
13:14 31.53 31.53 31.10 31.10 4.8K
13:15 31.10 31.31 31.10 31.31 0.6K
13:16 31.05 31.08 30.31 30.31 13.8K
13:17 30.31 30.92 30.31 30.92 3.3K
13:18 30.92 30.92 30.50 30.65 3.8K
13:19 30.65 30.65 30.31 30.31 1.1K
13:20 30.60 30.70 30.60 30.70 1.1K
13:21 30.70 31.27 30.70 31.27 6.3K
13:22 30.51 30.51 30.50 30.50 1.3K
13:23 30.26 30.26 30.19 30.19 2.6K
13:24 30.14 30.35 30.02 30.24 7.0K
13:25 30.15 30.15 29.64 29.64 11.3K
13:26 29.87 29.87 29.35 29.35 5.2K
13:27 29.35 29.54 28.80 29.54 16.3K
13:28 29.23 29.23 28.79 29.00 2.2K
13:29 29.00 29.50 29.00 29.50 2.4K
13:30 29.50 29.50 28.75 29.49 0.7K
13:31 29.49 29.49 29.34 29.34 2.1K
13:32 29.13 29.78 29.13 29.78 11.6K
13:33 29.78 29.95 29.53 29.73 4.3K
13:34 29.73 30.33 29.73 30.00 3.1K
13:35 30.00 30.00 29.64 29.64 2.1K
13:36 29.80 29.80 29.59 29.59 1.4K
13:37 29.99 29.99 29.96 29.96 5.3K
13:38 29.92 30.51 29.92 30.51 3.3K
13:39 30.38 30.46 30.38 30.46 1.5K
13:40 30.46 30.46 30.26 30.29 0.5K
13:41 30.13 30.13 30.13 30.13 0.5K
13:42 30.28 30.28 30.28 30.28 0.4K
13:43 30.37 30.57 30.25 30.43 3.8K
13:44 30.43 30.52 30.42 30.52 0.7K
13:45 30.52 30.52 30.37 30.37 2.9K
13:46 30.52 30.52 30.52 30.52 1.1K
13:47 30.52 30.63 30.52 30.63 0.6K
13:48 30.63 30.63 30.49 30.49 1.8K
13:49 30.49 30.58 30.49 30.58 0.4K
13:50 30.12 30.63 30.12 30.38 3.7K
13:51 30.38 30.53 30.38 30.53 0.7K
13:52 30.53 30.63 30.53 30.63 2.0K
13:53 30.63 30.63 30.49 30.49 2.1K
13:54 30.49 30.63 30.49 30.63 1.3K
13:55 30.84 30.84 30.42 30.63 3.5K
13:56 30.53 30.70 30.50 30.50 2.6K
13:57 30.50 30.50 30.50 30.50 1.5K
13:58 30.50 30.50 30.50 30.50 0.9K
13:59 30.69 30.69 30.69 30.69 1.5K
14:00 30.69 30.69 30.50 30.50 1.6K
14:01 30.50 30.50 30.26 30.26 2.2K
14:02 30.26 30.26 30.20 30.20 2.5K
14:03 30.20 30.32 30.08 30.32 1.3K
14:04 30.50 30.50 30.31 30.31 1.4K
14:05 30.31 30.74 30.16 30.16 0.7K
14:06 30.75 30.75 30.45 30.45 0.7K
14:07 30.46 30.56 30.46 30.56 1.6K
14:08 30.56 30.84 30.56 30.84 2.7K
14:09 30.84 30.84 30.84 30.84 0.7K
14:10 31.18 31.20 31.08 31.08 6.5K
14:11 31.11 31.40 31.00 31.40 5.4K
14:12 31.58 31.58 31.32 31.32 0.8K
14:13 31.32 31.32 31.10 31.10 0.8K
14:14 30.94 31.17 30.94 31.17 2.4K
14:15 31.17 31.17 31.17 31.17 0.4K
14:16 31.17 31.17 30.58 30.58 2.3K
14:17 30.58 30.60 30.58 30.60 0.8K
14:18 30.60 30.60 30.60 30.60 0.3K
14:19 30.94 30.96 30.94 30.96 0.5K
14:20 30.96 30.96 30.96 30.96 0.3K
14:21 30.96 30.96 30.94 30.94 0.7K
14:22 31.06 31.20 31.06 31.15 1.5K
14:23 31.15 31.45 31.15 31.45 2.6K
14:24 31.56 31.56 31.25 31.25 3.0K
14:25 30.94 31.02 30.94 31.02 1.0K
14:26 31.02 31.50 31.02 31.04 1.7K
14:27 31.31 31.31 31.31 31.31 0.6K
14:28 31.31 31.36 31.03 31.03 1.8K
14:29 31.03 31.10 31.03 31.10 1.1K
14:30 31.10 31.20 31.10 31.20 0.4K
14:31 31.20 31.29 31.06 31.29 0.9K
14:32 31.29 31.29 31.06 31.06 0.9K
14:33 30.82 31.10 30.82 31.10 6.2K
14:34 31.10 31.10 31.10 31.10 0.4K
14:35 31.08 31.08 31.04 31.04 1.6K
14:36 31.04 31.04 31.04 31.04 0.9K
14:37 31.04 31.10 31.04 31.10 0.8K
14:38 31.00 31.35 31.00 31.35 2.5K
14:39 31.35 31.35 31.18 31.18 0.4K
14:40 31.18 31.18 31.18 31.18 1.2K
14:41 31.18 31.39 31.18 31.23 2.1K
14:42 31.23 31.23 31.00 31.00 2.5K
14:43 31.00 31.20 31.00 31.20 2.1K
14:44 31.20 31.20 31.20 31.20 0.1K
14:45 31.20 31.20 31.06 31.06 1.9K
14:46 31.65 31.65 31.04 31.37 2.2K
14:47 31.40 31.64 31.40 31.64 0.6K
14:48 31.64 31.64 31.45 31.50 0.7K
14:49 31.78 32.51 31.78 32.51 23.5K
14:50 32.05 32.51 32.05 32.32 5.6K
14:51 32.32 32.63 32.32 32.63 3.5K
14:52 33.21 33.35 33.02 33.28 15.7K
14:53 33.12 33.25 33.00 33.00 5.9K
14:54 33.00 33.79 33.00 33.61 23.8K
14:55 33.54 34.71 33.43 34.71 38.1K
14:56 34.45 34.80 34.19 34.31 7.9K
14:57 34.33 35.69 34.33 35.43 35.5K
14:58 35.21 35.76 35.21 35.76 10.9K
14:59 35.62 35.62 34.50 35.25 8.9K
15:00 34.50 35.30 34.50 35.30 11.9K
15:01 35.03 35.70 34.50 35.70 15.2K
15:02 35.65 35.65 35.12 35.12 6.8K
15:03 35.50 36.50 35.50 36.06 16.6K
15:04 36.42 36.42 35.60 36.42 19.6K
15:05 36.39 37.27 36.39 37.00 22.2K
15:06 36.88 37.50 36.50 37.49 30.6K
15:07 36.51 37.03 36.51 36.69 42.0K
15:08 36.93 36.93 34.67 34.67 48.9K
15:09 35.19 36.50 35.19 36.26 19.8K
15:10 35.66 35.99 35.60 35.99 7.0K
15:11 35.75 35.75 35.55 35.55 4.4K
15:12 35.55 35.89 35.55 35.59 9.9K
15:13 35.59 35.59 35.54 35.54 2.5K
15:14 35.07 35.54 35.07 35.15 7.0K
15:15 35.32 35.55 35.13 35.47 5.8K
15:16 35.47 35.79 35.47 35.79 4.0K
15:17 35.15 35.67 35.15 35.40 7.1K
15:18 35.85 36.40 35.82 36.40 4.0K
15:19 35.95 36.32 35.60 36.01 7.0K
15:20 35.52 35.84 35.52 35.68 7.5K
15:21 35.68 36.10 35.64 35.88 8.0K
15:22 35.88 35.88 35.73 35.73 1.9K
15:23 35.69 35.82 35.67 35.67 1.6K
15:24 35.67 36.72 35.67 35.89 8.4K
15:25 36.40 36.48 35.98 35.98 8.6K
15:26 35.98 36.35 35.98 36.35 10.0K
15:27 36.38 36.93 36.38 36.38 17.6K
15:28 36.45 36.45 35.76 36.00 13.4K
15:29 36.25 36.25 35.74 35.85 5.7K
15:30 35.85 35.85 35.40 35.40 12.6K
15:31 35.67 35.67 35.32 35.32 4.4K
15:32 35.38 35.80 35.38 35.53 1.3K
15:33 35.75 35.75 35.53 35.54 3.4K
15:34 35.80 36.57 35.47 36.29 10.8K
15:35 36.48 36.49 36.26 36.26 6.0K
15:36 36.59 36.74 36.50 36.50 22.5K
15:37 35.50 35.93 35.31 35.60 22.4K
15:38 35.64 36.12 35.53 35.99 6.3K
15:39 36.16 36.27 35.76 35.94 5.4K
15:40 36.05 36.30 35.95 36.00 11.8K
15:41 36.29 36.29 35.47 35.94 4.6K
15:42 35.94 36.25 35.93 36.13 5.9K
15:43 36.24 36.69 36.24 36.49 18.3K
15:44 36.22 36.22 35.70 35.70 20.3K
15:45 35.70 35.80 35.70 35.80 1.0K
15:46 35.80 36.13 35.80 35.94 5.0K
15:47 35.94 36.49 35.75 35.75 4.3K
15:48 36.14 36.25 35.81 36.25 1.5K
15:49 36.03 36.20 36.03 36.13 5.2K
15:50 36.13 36.13 35.60 35.60 7.2K
15:51 35.83 35.83 35.40 35.64 10.4K
15:52 35.49 35.84 35.40 35.84 3.8K
15:53 35.52 36.17 35.52 35.75 3.5K
15:54 35.76 36.24 35.76 36.24 15.6K
15:55 35.75 36.21 35.75 36.02 5.9K
15:56 35.52 35.70 35.32 35.49 22.1K
15:57 35.30 35.30 34.21 34.99 31.1K
15:58 34.99 35.19 34.90 35.07 7.8K
15:59 35.21 35.29 35.00 35.21 10.6K
16:00 35.22 35.53 32.05 35.53 114.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible