DeFi Development Corp (DFDV)

DFDV
🏛️ États-Unis →
15.25
Dernière Mise à Jour: 2025-10-07
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 33.93 40.00 28.48 34.21 340.2K
09:32 33.44 35.92 33.44 35.48 29.5K
09:33 35.05 36.90 35.05 36.48 23.5K
09:34 36.79 37.31 36.60 37.31 20.4K
09:35 37.39 38.89 37.21 37.21 44.0K
09:36 37.90 37.90 36.00 36.01 28.5K
09:37 36.10 37.81 36.10 36.78 11.5K
09:38 36.44 36.59 35.54 35.58 17.4K
09:39 35.53 35.64 34.99 35.64 16.3K
09:40 35.64 36.40 35.64 36.12 9.9K
09:41 35.75 36.73 35.75 36.29 8.4K
09:42 36.25 36.71 36.24 36.34 10.5K
09:43 36.34 36.95 36.06 36.73 15.5K
09:44 36.73 37.38 36.51 37.26 11.1K
09:45 37.59 37.59 36.74 36.74 7.1K
09:46 36.74 37.68 36.74 37.68 8.6K
09:47 37.24 38.21 37.19 38.21 11.9K
09:48 39.76 41.56 39.76 41.56 44.9K
09:49 41.56 41.56 41.56 41.56 0.0K
09:50 41.56 41.56 41.56 41.56 0.0K
09:51 41.56 41.56 41.56 41.56 0.0K
09:52 41.56 41.56 41.56 41.56 0.0K
09:53 42.00 42.63 40.99 42.63 116.9K
09:54 42.68 44.63 42.68 44.48 101.9K
09:55 44.45 44.45 42.95 43.27 48.0K
09:56 43.50 46.33 43.50 44.67 69.7K
09:57 44.06 44.06 42.62 42.84 33.7K
09:58 42.13 42.13 41.51 41.75 47.8K
09:59 41.76 42.39 41.32 41.94 21.8K
10:00 41.73 41.73 40.93 41.49 19.4K
10:01 41.52 41.71 41.29 41.51 8.1K
10:02 41.54 41.54 40.52 41.40 28.3K
10:03 41.48 41.80 41.15 41.23 20.7K
10:04 41.35 42.00 41.35 41.99 28.9K
10:05 42.00 42.00 41.33 41.84 13.9K
10:06 41.60 41.70 40.97 41.70 14.3K
10:07 40.74 43.47 40.74 43.47 41.4K
10:08 43.39 44.50 43.39 44.30 29.0K
10:09 44.51 45.88 44.10 45.88 53.0K
10:10 47.02 47.94 46.29 47.48 48.9K
10:11 47.13 48.79 47.13 48.79 35.7K
10:12 48.75 48.75 47.30 47.50 29.3K
10:13 47.69 47.69 46.47 46.47 44.6K
10:14 46.61 48.40 46.61 47.50 44.5K
10:15 47.50 47.99 46.00 46.00 18.0K
10:16 45.65 45.79 45.33 45.79 16.9K
10:17 46.50 47.45 46.50 47.12 16.4K
10:18 47.12 47.12 46.09 46.55 9.9K
10:19 47.00 47.00 45.55 45.55 14.4K
10:20 45.80 46.64 45.70 45.70 7.4K
10:21 45.62 45.90 45.01 45.90 6.8K
10:22 45.74 45.93 45.30 45.50 12.5K
10:23 46.00 46.69 46.00 46.50 22.9K
10:24 47.00 47.89 46.71 46.85 10.8K
10:25 47.00 47.00 46.50 47.00 11.5K
10:26 46.51 46.53 45.33 45.33 16.6K
10:27 44.76 44.76 43.00 43.23 53.2K
10:28 43.37 43.95 43.20 43.95 25.8K
10:29 43.58 44.00 43.21 43.21 13.0K
10:30 43.76 43.76 43.00 43.20 10.3K
10:31 43.55 44.00 43.09 43.73 10.1K
10:32 43.70 45.23 43.34 45.23 16.5K
10:33 45.00 45.33 45.00 45.25 6.0K
10:34 44.59 45.05 44.59 45.05 9.3K
10:35 45.05 45.23 44.82 45.02 5.4K
10:36 45.00 45.00 44.50 44.50 7.1K
10:37 44.50 44.50 44.16 44.35 6.3K
10:38 44.35 44.50 44.25 44.25 3.1K
10:39 44.70 44.70 44.00 44.00 7.0K
10:40 44.46 44.78 44.46 44.78 6.0K
10:41 44.73 46.95 44.73 46.34 26.4K
10:42 46.33 46.49 46.15 46.15 3.4K
10:43 46.06 48.08 46.06 48.08 44.8K
10:44 49.69 51.70 48.60 48.60 94.6K
10:45 49.95 49.95 49.00 49.95 26.8K
10:46 48.19 49.19 48.19 49.00 33.5K
10:47 48.95 49.39 48.79 49.00 15.3K
10:48 49.00 49.00 47.42 48.15 31.6K
10:49 48.15 48.49 47.51 47.51 5.7K
10:50 47.75 48.19 47.75 47.90 10.3K
10:51 48.47 48.99 48.47 48.56 8.6K
10:52 47.88 48.00 46.68 46.68 19.2K
10:53 46.68 47.29 46.68 47.00 5.8K
10:54 47.99 47.99 47.00 47.00 3.6K
10:55 47.00 48.30 47.00 47.69 8.8K
10:56 48.88 48.96 47.85 48.13 13.0K
10:57 47.87 47.87 47.05 47.05 13.8K
10:58 46.50 47.00 46.50 47.00 20.4K
10:59 47.00 47.00 46.62 47.00 7.3K
11:00 46.55 46.96 46.10 46.10 7.3K
11:01 46.00 47.06 46.00 47.06 10.3K
11:02 47.38 48.40 47.28 47.45 9.3K
11:03 47.50 47.94 47.34 47.94 4.6K
11:04 47.75 48.80 47.75 48.80 14.0K
11:05 48.50 48.65 48.05 48.05 6.2K
11:06 48.34 48.44 48.02 48.06 8.2K
11:07 48.06 48.06 47.75 47.76 7.4K
11:08 47.62 47.74 47.00 47.32 9.3K
11:09 47.32 47.46 46.88 46.88 4.7K
11:10 46.88 47.82 46.88 47.41 20.8K
11:11 47.99 48.00 46.78 47.25 8.4K
11:12 47.25 47.55 47.10 47.55 3.5K
11:13 47.55 47.55 46.10 46.85 13.2K
11:14 46.29 46.62 45.51 45.51 24.2K
11:15 45.98 45.98 44.53 44.96 27.8K
11:16 44.75 44.99 44.50 44.99 8.8K
11:17 44.99 44.99 44.75 44.80 3.7K
11:18 44.98 46.12 44.98 46.11 7.8K
11:19 46.11 46.11 45.46 45.50 14.1K
11:20 45.00 45.50 44.57 44.57 3.7K
11:21 45.18 45.18 44.00 44.00 30.2K
11:22 44.00 44.00 42.84 43.00 24.5K
11:23 43.75 43.75 42.33 43.04 19.6K
11:24 43.75 43.75 42.88 43.33 6.3K
11:25 43.61 43.99 43.20 43.20 4.2K
11:26 43.35 43.83 43.35 43.83 4.4K
11:27 43.83 43.83 43.50 43.50 1.5K
11:28 43.45 43.86 42.70 42.70 6.7K
11:29 43.75 43.75 43.43 43.43 9.5K
11:30 43.86 44.29 43.43 44.29 8.8K
11:31 43.00 45.22 43.00 45.22 13.6K
11:32 45.22 45.82 45.00 45.82 3.7K
11:33 45.50 45.50 45.05 45.05 2.7K
11:34 45.40 45.40 43.86 44.46 13.3K
11:35 44.49 44.49 44.29 44.29 2.2K
11:36 45.00 45.00 44.45 44.52 1.1K
11:37 44.52 44.60 44.44 44.44 3.1K
11:38 44.88 44.88 44.40 44.41 1.9K
11:39 44.41 44.41 43.50 43.60 7.9K
11:40 43.09 44.50 43.09 44.50 9.4K
11:41 44.50 44.50 43.37 43.91 3.1K
11:42 43.71 43.71 43.50 43.70 5.0K
11:43 43.70 43.70 43.20 43.20 1.4K
11:44 43.20 43.89 43.20 43.89 1.6K
11:45 42.40 42.50 42.00 42.00 39.6K
11:46 42.17 42.17 41.35 41.45 18.2K
11:47 41.40 43.00 41.40 43.00 37.6K
11:48 42.70 42.70 42.45 42.68 3.2K
11:49 42.75 42.83 42.68 42.68 3.0K
11:50 42.68 42.68 41.74 42.35 6.9K
11:51 42.35 42.35 41.70 42.10 10.2K
11:52 42.15 42.90 41.80 42.51 5.1K
11:53 42.90 42.90 42.38 42.38 4.6K
11:54 42.76 43.62 42.76 43.27 7.0K
11:55 43.27 43.27 42.88 42.88 3.0K
11:56 42.80 43.05 42.80 43.05 3.6K
11:57 43.05 43.74 43.05 43.30 2.4K
11:58 43.30 44.03 43.20 44.03 5.1K
11:59 44.00 44.01 42.99 42.99 6.6K
12:00 42.99 44.76 42.99 44.76 2.9K
12:01 44.76 45.55 44.09 44.09 15.2K
12:02 44.28 44.28 44.01 44.19 2.7K
12:03 44.19 44.55 44.19 44.55 4.4K
12:04 44.55 44.55 43.47 44.55 1.8K
12:05 44.55 44.55 44.05 44.50 1.3K
12:06 44.50 44.63 44.27 44.63 2.2K
12:07 44.03 45.09 44.03 44.90 4.8K
12:08 44.90 45.25 44.56 44.56 5.5K
12:09 45.06 45.06 44.53 44.53 2.1K
12:10 45.06 45.06 44.71 44.71 3.3K
12:11 44.71 44.71 44.05 44.12 2.5K
12:12 44.12 44.45 44.12 44.45 1.9K
12:13 44.70 44.78 44.70 44.78 2.9K
12:14 44.87 44.87 44.87 44.87 0.8K
12:15 44.87 44.87 44.38 44.38 1.0K
12:16 44.38 44.38 44.00 44.00 4.0K
12:17 43.67 43.85 43.12 43.12 9.4K
12:18 43.12 44.52 43.12 44.52 0.6K
12:19 43.98 43.98 43.60 43.95 4.6K
12:20 43.95 43.95 43.25 43.53 1.6K
12:21 43.53 43.91 43.53 43.91 1.3K
12:22 43.91 44.00 43.91 44.00 0.3K
12:23 44.04 44.21 44.04 44.21 1.8K
12:24 44.21 44.89 44.15 44.68 1.5K
12:25 44.55 44.77 44.30 44.30 0.5K
12:26 45.09 45.21 44.82 45.21 20.7K
12:27 45.21 45.32 44.59 45.07 1.1K
12:28 44.37 45.50 44.22 45.50 1.3K
12:29 45.50 45.50 44.40 44.95 2.8K
12:30 45.01 45.01 44.40 44.89 5.8K
12:31 44.89 45.95 44.89 45.95 12.2K
12:32 46.79 47.79 46.79 47.59 35.0K
12:33 46.16 47.41 46.16 47.00 4.6K
12:34 47.00 47.00 47.00 47.00 0.9K
12:35 47.46 47.84 47.00 47.84 19.3K
12:36 47.22 48.09 47.22 47.30 18.0K
12:37 47.21 47.89 47.21 47.59 4.7K
12:38 47.00 47.00 46.32 46.88 5.9K
12:39 46.48 47.14 46.48 46.55 7.2K
12:40 47.20 47.20 46.57 47.03 19.9K
12:41 47.04 47.40 46.57 46.66 4.5K
12:42 46.74 46.87 46.31 46.70 9.7K
12:43 46.70 47.19 46.70 46.97 5.8K
12:44 47.39 47.40 46.70 46.70 4.7K
12:45 46.41 46.57 46.08 46.57 5.0K
12:46 46.54 46.54 46.13 46.13 2.4K
12:47 46.25 46.25 45.90 45.90 5.1K
12:48 46.74 46.74 46.33 46.34 1.5K
12:49 45.92 46.53 45.92 46.14 4.5K
12:50 46.14 47.00 46.01 46.72 5.5K
12:51 47.64 48.33 47.64 48.17 24.7K
12:52 48.03 49.35 48.03 49.35 37.0K
12:53 49.54 50.61 49.54 49.74 63.2K
12:54 50.30 50.39 48.59 49.04 8.8K
12:55 50.49 50.49 49.70 50.13 8.6K
12:56 50.66 51.62 50.51 51.62 20.4K
12:57 51.78 51.85 51.29 51.37 21.8K
12:58 51.37 51.50 51.25 51.50 11.8K
12:59 51.85 53.30 51.67 52.92 22.6K
13:00 53.47 53.47 51.76 52.39 10.5K
13:01 52.03 52.88 52.03 52.50 11.5K
13:02 52.52 52.52 51.81 51.81 11.1K
13:03 52.14 53.74 52.14 52.35 28.9K
13:04 52.67 52.67 51.61 51.98 11.9K
13:05 51.98 52.60 51.98 52.18 13.6K
13:06 52.43 53.50 51.90 52.27 14.7K
13:07 52.43 52.43 51.31 51.63 31.9K
13:08 51.27 51.35 50.15 50.94 25.0K
13:09 51.89 51.89 50.51 50.60 5.9K
13:10 50.70 50.70 49.51 50.30 26.5K
13:11 50.11 50.75 50.11 50.53 8.4K
13:12 50.99 50.99 50.10 50.90 7.3K
13:13 50.98 50.98 50.30 50.61 7.0K
13:14 50.68 50.82 50.31 50.48 8.9K
13:15 50.90 50.90 50.00 50.00 14.5K
13:16 50.24 50.24 49.66 50.12 16.9K
13:17 51.14 52.00 50.01 52.00 18.6K
13:18 51.81 51.86 51.13 51.86 10.8K
13:19 51.93 51.93 51.00 51.65 12.6K
13:20 51.66 51.66 50.28 50.28 9.0K
13:21 50.28 50.73 49.94 50.01 7.4K
13:22 50.15 50.76 49.93 50.74 11.6K
13:23 50.70 50.80 50.53 50.53 3.4K
13:24 50.94 51.00 50.53 50.80 4.4K
13:25 50.80 50.80 50.70 50.70 2.4K
13:26 50.70 50.71 50.43 50.71 2.1K
13:27 50.23 50.41 50.06 50.06 12.9K
13:28 49.31 49.99 49.00 49.25 8.5K
13:29 49.25 50.50 49.25 50.46 14.4K
13:30 50.24 50.98 49.80 50.30 11.8K
13:31 50.30 50.70 50.30 50.66 5.2K
13:32 50.66 50.68 49.95 50.28 6.4K
13:33 50.13 50.19 50.00 50.19 3.1K
13:34 50.69 50.69 49.68 49.68 2.5K
13:35 50.70 51.50 50.70 51.50 12.3K
13:36 51.47 51.47 49.85 50.01 12.5K
13:37 50.01 50.01 49.85 49.85 12.7K
13:38 49.60 49.60 49.10 49.11 8.3K
13:39 49.11 49.49 48.88 49.49 8.9K
13:40 49.22 49.50 49.20 49.50 6.0K
13:41 48.89 49.36 48.77 49.36 9.1K
13:42 49.36 49.40 49.20 49.20 4.2K
13:43 49.09 49.27 49.09 49.27 2.7K
13:44 49.27 50.01 49.00 50.01 8.3K
13:45 49.73 49.73 49.00 49.56 3.8K
13:46 49.01 50.00 49.01 49.50 3.7K
13:47 49.50 49.92 49.45 49.52 6.6K
13:48 49.81 49.81 49.04 49.10 6.8K
13:49 49.10 49.40 49.10 49.40 2.3K
13:50 49.30 49.90 49.30 49.41 10.9K
13:51 49.26 49.55 48.77 49.31 8.6K
13:52 49.04 49.04 49.04 49.04 0.5K
13:53 49.04 49.04 48.59 48.59 17.2K
13:54 48.37 48.84 48.34 48.34 8.7K
13:55 48.67 48.67 48.67 48.67 1.5K
13:56 48.31 48.48 48.31 48.48 5.1K
13:57 48.48 48.48 48.33 48.41 1.5K
13:58 48.41 48.43 48.02 48.25 1.7K
13:59 48.12 48.12 48.10 48.10 3.5K
14:00 48.06 48.64 48.06 48.64 5.5K
14:01 48.86 48.86 48.57 48.57 4.5K
14:02 48.44 49.00 48.44 48.51 3.0K
14:03 48.51 49.00 48.51 48.53 2.1K
14:04 48.53 48.94 48.35 48.35 2.8K
14:05 48.35 49.00 48.35 48.97 4.9K
14:06 48.97 48.98 48.75 48.75 2.5K
14:07 48.75 48.75 48.75 48.75 0.1K
14:08 47.80 48.27 47.80 48.20 14.2K
14:09 48.20 48.46 48.09 48.46 2.0K
14:10 48.40 48.40 48.00 48.01 2.2K
14:11 47.72 48.15 47.30 47.72 8.1K
14:12 47.59 47.90 47.30 47.90 3.7K
14:13 47.63 47.89 46.43 46.59 14.3K
14:14 46.85 46.85 46.31 46.31 9.9K
14:15 46.19 46.55 46.00 46.20 11.3K
14:16 46.00 46.21 45.83 46.21 15.5K
14:17 46.17 46.17 45.86 45.86 5.0K
14:18 46.08 46.08 45.79 45.94 3.4K
14:19 45.94 45.99 45.80 45.90 2.9K
14:20 45.90 46.28 45.89 46.28 13.1K
14:21 45.93 46.35 44.05 44.05 33.8K
14:22 44.24 44.41 44.14 44.20 7.2K
14:23 43.73 44.45 43.73 44.21 21.2K
14:24 44.52 45.38 44.52 45.38 5.8K
14:25 45.38 45.38 45.01 45.19 6.2K
14:26 45.18 45.18 44.92 44.92 1.9K
14:27 44.92 44.92 44.40 44.60 5.0K
14:28 44.40 44.50 44.18 44.50 7.6K
14:29 44.23 44.23 42.51 43.10 43.5K
14:30 42.50 43.40 42.50 42.53 13.2K
14:31 41.51 41.51 40.70 41.47 57.9K
14:32 40.70 41.85 40.70 41.31 16.4K
14:33 40.92 41.84 40.92 41.84 24.5K
14:34 41.43 41.54 41.21 41.35 6.7K
14:35 40.94 40.94 40.40 40.52 32.9K
14:36 40.53 41.29 40.49 40.50 26.1K
14:37 41.01 41.50 40.62 41.50 17.8K
14:38 40.40 41.77 40.40 41.77 25.7K
14:39 42.24 43.11 42.24 43.11 22.4K
14:40 42.97 43.40 42.97 42.98 15.3K
14:41 42.17 42.32 42.00 42.00 10.4K
14:42 42.01 42.01 41.06 41.06 11.3K
14:43 41.00 41.59 41.00 41.05 11.1K
14:44 41.48 41.60 41.16 41.25 11.4K
14:45 41.92 41.92 40.55 40.55 18.5K
14:46 40.51 40.96 40.50 40.50 15.6K
14:47 40.00 40.43 39.60 39.60 52.5K
14:48 39.66 39.66 39.00 39.13 26.1K
14:49 39.03 40.97 39.01 40.95 28.9K
14:50 40.94 40.95 40.85 40.95 8.0K
14:51 40.72 40.85 40.68 40.85 8.0K
14:52 40.82 41.50 40.80 41.43 10.8K
14:53 41.56 42.00 41.41 41.99 16.7K
14:54 41.50 41.98 41.50 41.50 6.0K
14:55 41.50 41.85 41.50 41.85 3.0K
14:56 41.92 42.40 41.76 42.19 6.6K
14:57 42.21 42.50 42.10 42.42 16.2K
14:58 42.27 42.35 41.57 41.57 5.4K
14:59 41.57 41.57 41.20 41.20 4.7K
15:00 41.34 41.50 41.22 41.50 1.5K
15:01 41.24 41.50 41.24 41.25 2.2K
15:02 41.25 41.25 40.90 40.90 3.8K
15:03 40.90 40.95 40.90 40.95 2.1K
15:04 40.52 40.52 40.25 40.25 5.7K
15:05 40.25 41.63 40.25 41.63 5.7K
15:06 41.63 42.28 41.59 41.84 2.1K
15:07 41.56 42.06 41.56 41.84 2.6K
15:08 41.84 41.99 41.62 41.70 2.9K
15:09 41.70 42.20 41.70 42.20 3.6K
15:10 42.20 42.20 41.70 41.70 1.8K
15:11 42.00 42.00 42.00 42.00 3.0K
15:12 41.78 41.78 41.54 41.72 3.6K
15:13 41.63 41.98 41.60 41.60 0.6K
15:14 41.60 41.99 41.60 41.98 1.4K
15:15 41.98 41.98 41.34 41.48 5.1K
15:16 41.48 41.48 39.25 40.06 26.3K
15:17 39.94 40.60 39.94 40.15 2.6K
15:18 40.25 40.40 39.80 40.06 12.0K
15:19 39.76 39.76 39.15 39.30 5.4K
15:20 39.30 39.33 39.09 39.09 4.2K
15:21 39.50 39.50 39.15 39.15 2.4K
15:22 39.03 39.03 38.30 38.88 38.5K
15:23 39.09 40.08 39.09 39.50 5.4K
15:24 39.61 40.00 38.88 38.88 6.9K
15:25 38.88 39.94 38.88 39.49 4.2K
15:26 39.00 39.80 39.00 39.79 3.3K
15:27 39.62 39.62 39.00 39.59 4.4K
15:28 39.27 40.32 39.27 40.14 11.9K
15:29 40.14 40.14 39.84 40.13 6.8K
15:30 40.13 40.50 40.13 40.13 6.7K
15:31 40.13 40.96 40.13 40.45 8.0K
15:32 40.45 40.45 40.22 40.45 1.0K
15:33 40.45 40.74 40.28 40.36 1.2K
15:34 40.59 40.59 40.05 40.05 0.8K
15:35 40.05 40.80 40.05 40.80 2.1K
15:36 40.45 40.90 40.45 40.90 0.4K
15:37 40.90 41.35 40.90 41.35 5.6K
15:38 41.25 41.48 41.25 41.40 6.3K
15:39 41.24 41.24 40.74 40.74 7.0K
15:40 40.74 40.76 40.74 40.76 0.8K
15:41 40.76 41.37 40.76 41.29 5.4K
15:42 41.29 41.75 41.29 41.75 1.7K
15:43 41.67 41.80 41.59 41.75 3.3K
15:44 41.75 41.75 41.51 41.51 4.3K
15:45 41.51 41.59 41.14 41.14 1.9K
15:46 41.19 41.89 41.19 41.89 15.7K
15:47 41.44 41.88 41.44 41.88 1.6K
15:48 41.17 41.90 41.17 41.90 4.6K
15:49 41.90 41.90 41.56 41.56 1.9K
15:50 41.68 41.68 41.21 41.21 4.4K
15:51 41.67 42.25 41.42 42.25 5.7K
15:52 42.36 42.36 42.18 42.18 9.4K
15:53 42.30 42.30 42.00 42.00 2.3K
15:54 42.00 42.23 41.65 42.00 8.2K
15:55 41.66 42.33 41.60 41.75 10.7K
15:56 41.75 42.55 41.75 42.50 7.6K
15:57 42.75 42.99 42.75 42.78 11.3K
15:58 42.53 42.75 42.01 42.01 10.5K
15:59 42.50 42.50 41.68 41.97 10.7K
16:00 42.00 43.52 40.65 42.50 93.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible