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 38.00 45.00 35.34 36.65 292.6K
09:32 36.39 37.49 35.52 37.49 16.1K
09:33 34.25 34.75 33.26 34.50 49.4K
09:34 35.54 37.34 35.50 37.03 26.6K
09:35 36.10 37.03 36.10 37.00 24.9K
09:36 37.00 38.25 36.78 38.25 23.5K
09:37 38.40 38.40 37.50 37.61 28.2K
09:38 37.66 37.81 36.77 37.33 13.7K
09:39 37.63 38.50 37.60 38.50 26.0K
09:40 38.50 38.98 38.50 38.67 29.2K
09:41 38.92 38.92 37.11 37.11 17.3K
09:42 37.11 37.71 36.57 37.71 21.2K
09:43 37.70 38.92 37.63 38.92 12.4K
09:44 38.17 39.49 38.17 39.49 14.0K
09:45 39.15 39.15 38.51 38.51 6.0K
09:46 38.69 38.94 38.42 38.42 10.3K
09:47 38.49 38.61 38.01 38.50 11.7K
09:48 38.50 39.06 38.50 38.83 16.1K
09:49 38.83 38.83 37.25 37.85 19.1K
09:50 37.83 38.36 37.83 38.36 7.7K
09:51 38.36 38.65 38.05 38.05 13.6K
09:52 38.17 39.12 38.08 39.12 4.5K
09:53 38.99 39.10 37.10 37.10 13.3K
09:54 37.48 37.48 37.09 37.09 7.7K
09:55 36.74 36.74 36.01 36.25 16.6K
09:56 36.82 37.44 36.82 37.21 5.2K
09:57 37.29 37.29 36.51 36.75 9.4K
09:58 36.50 37.83 36.50 37.67 6.1K
09:59 37.67 37.67 37.45 37.45 4.0K
10:00 37.45 37.45 37.20 37.20 17.2K
10:01 37.20 37.35 36.80 36.91 4.2K
10:02 36.91 36.91 36.50 36.90 24.4K
10:03 36.90 37.84 36.90 37.25 5.1K
10:04 37.45 37.69 37.00 37.69 8.6K
10:05 37.60 37.60 37.37 37.37 4.2K
10:06 37.37 37.39 37.20 37.20 2.2K
10:07 37.34 37.51 37.30 37.30 3.3K
10:08 37.30 38.08 37.27 38.08 2.5K
10:09 38.08 38.09 37.83 37.87 17.4K
10:10 37.87 38.50 37.79 38.50 23.7K
10:11 37.19 37.42 37.19 37.42 15.7K
10:12 37.42 37.55 37.42 37.55 6.6K
10:13 37.55 37.75 37.55 37.55 3.2K
10:14 37.55 37.55 37.31 37.31 2.5K
10:15 37.33 37.65 37.33 37.65 7.5K
10:16 37.65 37.89 37.00 37.00 4.3K
10:17 37.00 37.11 37.00 37.11 2.0K
10:18 37.11 37.49 37.11 37.26 6.9K
10:19 37.26 37.27 37.08 37.27 1.1K
10:20 37.23 37.45 36.78 37.06 7.6K
10:21 37.06 37.06 36.79 36.79 2.6K
10:22 36.79 37.07 36.79 36.95 2.3K
10:23 36.80 37.46 36.80 37.46 2.2K
10:24 37.46 37.99 37.46 37.99 5.6K
10:25 37.97 37.97 36.99 36.99 5.0K
10:26 37.89 37.89 37.53 37.56 0.9K
10:27 37.56 38.00 37.56 37.80 1.7K
10:28 37.84 38.49 37.59 38.49 10.2K
10:29 38.49 39.18 38.49 38.70 15.3K
10:30 38.90 40.15 38.90 39.55 22.9K
10:31 39.70 39.88 39.68 39.85 14.4K
10:32 38.01 39.03 38.01 38.78 23.4K
10:33 38.78 38.94 38.78 38.94 2.5K
10:34 38.95 39.51 38.56 38.56 22.1K
10:35 38.56 39.50 38.56 38.96 21.0K
10:36 38.93 38.93 37.90 38.06 11.7K
10:37 37.72 37.72 37.51 37.72 6.1K
10:38 37.82 37.82 37.62 37.77 3.1K
10:39 37.37 37.80 37.37 37.49 7.0K
10:40 37.59 37.97 37.54 37.75 2.5K
10:41 37.00 37.00 36.69 36.97 27.3K
10:42 36.95 37.02 36.69 36.69 6.0K
10:43 36.69 36.69 35.52 36.00 29.3K
10:44 35.51 36.66 35.51 36.66 4.7K
10:45 36.65 36.65 36.33 36.33 2.7K
10:46 36.66 36.78 36.66 36.78 9.6K
10:47 36.78 36.98 36.78 36.98 0.9K
10:48 36.98 37.26 36.25 37.26 2.8K
10:49 37.26 37.26 36.83 36.97 2.9K
10:50 36.97 36.97 36.82 36.82 5.3K
10:51 36.81 37.10 36.70 36.97 3.4K
10:52 36.75 36.99 36.40 36.81 9.0K
10:53 37.30 37.30 37.27 37.27 3.0K
10:54 37.26 37.26 37.14 37.14 5.2K
10:55 37.14 37.36 37.14 37.36 4.7K
10:56 37.41 37.41 37.00 37.00 3.8K
10:57 37.00 37.05 37.00 37.05 0.4K
10:58 37.05 37.05 37.05 37.05 1.7K
10:59 36.80 36.80 35.72 36.00 16.8K
11:00 35.99 36.38 35.70 36.00 6.3K
11:01 36.00 36.39 36.00 36.13 1.4K
11:02 36.39 36.76 36.12 36.43 6.5K
11:03 36.12 36.12 36.00 36.00 2.3K
11:04 35.70 35.97 35.56 35.56 4.3K
11:05 35.56 35.56 34.52 35.21 39.1K
11:06 35.21 35.55 35.21 35.40 6.5K
11:07 35.40 35.55 35.40 35.54 9.2K
11:08 35.31 35.31 34.50 34.80 8.0K
11:09 34.80 35.05 34.50 35.03 3.2K
11:10 35.03 35.23 34.61 34.61 12.8K
11:11 35.01 35.01 34.66 34.66 7.4K
11:12 34.66 34.66 34.31 34.31 6.2K
11:13 34.43 34.82 34.43 34.82 7.1K
11:14 34.82 34.98 34.76 34.76 3.9K
11:15 35.00 35.06 34.58 34.58 5.6K
11:16 34.80 34.87 34.61 34.87 3.0K
11:17 34.87 35.00 34.87 35.00 3.5K
11:18 34.93 35.01 34.93 34.94 4.7K
11:19 34.94 34.94 34.47 34.47 2.8K
11:20 34.47 34.49 34.02 34.39 6.8K
11:21 34.39 34.39 34.12 34.13 8.5K
11:22 34.02 34.24 33.98 34.24 11.2K
11:23 34.38 34.90 34.08 34.90 2.5K
11:24 34.08 34.54 34.08 34.54 1.0K
11:25 34.92 34.92 34.28 34.68 2.0K
11:26 34.68 34.96 34.68 34.96 1.3K
11:27 34.96 34.96 34.68 34.68 1.7K
11:28 34.84 34.84 34.24 34.24 11.1K
11:29 34.24 34.24 34.05 34.05 4.1K
11:30 33.76 34.52 33.76 34.37 4.6K
11:31 34.03 34.27 34.03 34.16 3.2K
11:32 34.46 34.46 33.52 33.52 7.0K
11:33 33.51 34.04 33.51 33.57 6.5K
11:34 33.83 34.33 33.83 34.33 18.1K
11:35 34.33 34.99 34.33 34.99 2.2K
11:36 34.49 34.63 34.30 34.30 3.9K
11:37 34.09 34.16 33.88 34.05 9.2K
11:38 34.05 34.05 33.95 34.00 3.5K
11:39 34.25 34.48 34.25 34.35 18.3K
11:40 34.35 34.93 34.35 34.93 3.6K
11:41 34.93 34.93 34.00 34.00 4.5K
11:42 34.75 34.75 34.16 34.47 4.0K
11:43 33.67 33.67 33.34 33.34 24.6K
11:44 33.10 33.40 33.06 33.28 12.2K
11:45 33.28 33.28 32.24 33.06 35.1K
11:46 33.45 33.45 33.45 33.45 5.8K
11:47 33.45 33.45 32.30 32.41 6.2K
11:48 32.41 32.90 32.41 32.90 0.8K
11:49 32.95 32.95 32.60 32.65 7.6K
11:50 32.90 33.20 32.51 32.51 35.2K
11:51 32.84 33.43 32.84 33.03 8.0K
11:52 33.56 33.65 33.28 33.33 4.9K
11:53 33.70 33.70 33.20 33.56 12.3K
11:54 33.56 33.98 33.25 33.83 10.9K
11:55 33.83 34.31 33.83 34.31 8.2K
11:56 33.70 34.14 33.70 34.14 3.5K
11:57 34.00 34.00 33.03 33.03 17.3K
11:58 33.03 33.70 33.02 33.25 9.3K
11:59 33.25 33.39 33.23 33.23 2.3K
12:00 33.23 33.95 33.23 33.95 0.8K
12:01 33.74 33.74 33.42 33.42 1.8K
12:02 33.42 33.83 33.42 33.83 0.4K
12:03 33.83 33.83 33.00 33.00 1.5K
12:04 33.00 33.20 32.70 33.20 1.3K
12:05 33.09 33.51 33.09 33.51 2.2K
12:06 33.51 33.53 32.76 32.76 2.9K
12:07 32.76 33.14 32.76 33.00 1.0K
12:08 33.04 33.38 32.60 32.99 3.6K
12:09 32.99 33.05 32.80 32.80 1.2K
12:10 32.80 32.95 32.60 32.81 2.0K
12:11 32.80 33.28 32.75 33.03 9.0K
12:12 33.40 33.40 33.20 33.20 4.0K
12:13 33.20 33.77 33.20 33.77 6.8K
12:14 33.58 33.58 33.51 33.54 5.1K
12:15 33.54 33.62 33.54 33.62 1.7K
12:16 33.62 33.62 33.62 33.62 0.2K
12:17 33.62 33.62 33.60 33.60 1.4K
12:18 33.60 33.60 33.60 33.60 0.3K
12:19 33.82 33.82 33.82 33.82 0.9K
12:20 33.82 33.82 33.54 33.54 2.5K
12:21 33.54 33.54 33.51 33.51 2.3K
12:22 33.51 33.51 33.51 33.51 0.3K
12:23 33.51 33.51 33.51 33.51 0.3K
12:24 33.51 33.57 33.40 33.57 1.3K
12:25 33.57 34.16 33.54 34.16 1.9K
12:26 34.03 34.03 33.92 33.95 2.0K
12:27 34.06 34.06 34.00 34.00 2.9K
12:28 33.75 33.75 33.53 33.53 3.5K
12:29 33.25 33.55 33.14 33.55 7.5K
12:30 33.55 34.00 33.55 33.82 1.2K
12:31 33.91 34.00 33.91 34.00 3.1K
12:32 33.55 33.81 33.55 33.81 2.0K
12:33 34.05 34.05 33.62 33.78 1.8K
12:34 33.79 33.79 33.79 33.79 0.7K
12:35 33.79 33.79 33.53 33.53 1.0K
12:36 33.53 33.57 33.53 33.57 0.3K
12:37 33.79 33.79 33.60 33.60 3.7K
12:38 33.60 34.00 33.60 34.00 2.8K
12:39 34.00 34.16 33.83 33.83 6.5K
12:40 33.83 33.88 33.77 33.88 0.9K
12:41 33.88 33.88 33.88 33.88 4.7K
12:42 33.88 33.88 33.71 33.71 1.3K
12:43 33.51 33.51 33.51 33.51 1.8K
12:44 33.93 33.98 33.93 33.98 1.2K
12:45 33.98 34.00 33.70 33.70 1.7K
12:46 34.01 34.38 34.01 34.38 1.9K
12:47 34.40 34.73 34.40 34.55 7.2K
12:48 34.55 34.55 34.44 34.52 1.3K
12:49 34.52 34.52 34.50 34.51 0.5K
12:50 34.44 34.76 34.44 34.76 2.7K
12:51 34.76 35.14 34.76 35.14 9.8K
12:52 35.14 35.30 35.14 35.28 2.8K
12:53 35.28 35.33 35.16 35.33 5.3K
12:54 35.33 35.92 35.33 35.92 9.8K
12:55 35.12 35.31 35.12 35.31 11.2K
12:56 35.29 35.45 35.29 35.35 1.5K
12:57 35.51 35.51 35.44 35.44 1.3K
12:58 35.44 35.62 35.44 35.46 2.2K
12:59 35.35 35.35 34.60 34.60 5.4K
13:00 34.60 35.32 34.60 35.32 8.9K
13:01 35.32 35.46 35.32 35.46 3.6K
13:02 35.25 35.55 35.25 35.51 4.1K
13:03 35.50 35.62 35.42 35.62 1.1K
13:04 35.62 35.74 35.50 35.50 4.9K
13:05 35.73 36.00 35.73 36.00 3.4K
13:06 36.00 36.18 36.00 36.17 2.6K
13:07 36.17 36.18 35.12 35.32 5.7K
13:08 35.32 35.62 35.08 35.48 3.8K
13:09 35.25 35.65 35.25 35.61 1.8K
13:10 35.69 36.00 35.69 35.95 2.8K
13:11 35.95 35.97 35.60 35.60 2.4K
13:12 35.60 35.60 35.46 35.46 0.8K
13:13 35.45 35.68 35.45 35.68 0.6K
13:14 35.68 35.87 35.68 35.87 1.5K
13:15 35.56 35.75 35.56 35.75 1.5K
13:16 36.08 36.20 35.93 36.20 4.1K
13:17 36.05 36.24 35.79 35.79 15.1K
13:18 35.95 36.29 35.70 35.79 5.6K
13:19 35.79 36.14 35.79 35.84 0.6K
13:20 35.84 35.91 35.84 35.91 1.3K
13:21 35.91 35.91 35.38 35.57 6.4K
13:22 35.57 35.59 35.57 35.59 0.7K
13:23 35.58 35.66 35.48 35.66 0.7K
13:24 35.66 35.66 35.46 35.46 5.6K
13:25 35.46 35.46 35.41 35.41 1.4K
13:26 35.41 35.52 35.41 35.52 0.3K
13:27 35.74 35.78 35.41 35.51 2.1K
13:28 35.51 35.52 35.51 35.52 0.7K
13:29 35.61 35.90 35.61 35.90 0.6K
13:30 35.90 35.90 35.90 35.90 0.7K
13:31 35.90 35.90 35.68 35.68 1.2K
13:32 35.80 35.80 35.80 35.80 0.3K
13:33 35.80 36.04 35.80 36.04 0.8K
13:34 36.04 36.04 35.66 35.78 2.0K
13:35 35.78 35.78 35.78 35.78 0.3K
13:36 35.78 35.78 35.00 35.15 3.7K
13:37 35.20 35.38 35.20 35.38 3.2K
13:38 35.38 35.62 35.38 35.62 0.4K
13:39 35.62 35.62 35.40 35.40 2.0K
13:40 35.40 36.00 35.40 36.00 2.0K
13:41 36.00 36.00 35.50 35.55 1.5K
13:42 35.55 35.75 35.55 35.75 1.0K
13:43 35.75 35.75 35.75 35.75 0.6K
13:44 35.55 35.95 35.51 35.51 11.3K
13:45 36.09 36.09 35.52 35.52 3.8K
13:46 35.81 35.81 35.52 35.52 8.8K
13:47 35.52 35.52 35.52 35.52 0.2K
13:48 35.52 35.80 35.52 35.78 3.9K
13:49 35.78 35.78 34.99 34.99 22.3K
13:50 34.93 35.04 34.93 34.96 2.3K
13:51 34.63 34.63 34.32 34.57 6.3K
13:52 34.57 34.57 34.51 34.51 1.7K
13:53 34.51 34.72 34.51 34.72 3.1K
13:54 34.41 34.41 34.41 34.41 0.9K
13:55 34.81 34.81 34.80 34.80 2.6K
13:56 34.80 35.43 34.80 35.43 1.8K
13:57 35.43 35.43 34.80 35.38 4.7K
13:58 35.38 35.38 34.95 34.95 2.4K
13:59 35.09 35.09 35.09 35.09 2.9K
14:00 35.29 35.29 35.29 35.29 0.4K
14:01 35.29 35.62 35.27 35.27 1.3K
14:02 35.27 35.27 35.26 35.26 0.4K
14:03 35.26 35.26 35.06 35.06 0.7K
14:04 35.06 35.47 35.06 35.47 1.1K
14:05 35.47 35.47 35.30 35.30 0.2K
14:06 35.30 35.34 35.30 35.34 2.2K
14:07 35.35 35.35 35.34 35.34 0.6K
14:08 35.34 35.34 35.22 35.22 0.2K
14:09 35.22 35.46 34.95 34.95 2.5K
14:10 34.95 35.46 34.95 34.99 2.3K
14:11 35.25 35.41 35.23 35.23 0.7K
14:12 35.23 35.23 35.05 35.05 1.2K
14:13 35.05 35.25 35.05 35.14 0.5K
14:14 35.14 35.14 35.14 35.14 0.2K
14:15 35.14 35.22 35.14 35.22 0.2K
14:16 35.22 35.35 35.22 35.35 0.3K
14:17 35.35 35.35 35.35 35.35 0.0K
14:18 35.20 35.20 35.20 35.20 0.1K
14:19 35.20 35.20 35.20 35.20 0.1K
14:20 35.20 35.20 35.20 35.20 0.1K
14:21 35.20 35.20 35.15 35.15 0.5K
14:22 35.02 35.41 35.02 35.21 1.2K
14:23 35.23 35.24 35.12 35.12 2.0K
14:24 35.05 35.35 35.05 35.35 2.1K
14:25 35.35 35.35 35.07 35.22 1.0K
14:26 35.22 35.32 35.22 35.32 0.9K
14:27 35.05 35.05 35.05 35.05 0.8K
14:28 35.05 35.12 35.05 35.12 2.4K
14:29 35.12 35.12 35.12 35.12 0.2K
14:30 35.12 35.12 35.12 35.12 1.8K
14:31 35.12 35.12 34.96 34.99 2.3K
14:32 34.99 34.99 34.31 34.31 5.3K
14:33 34.25 34.55 34.06 34.28 6.7K
14:34 34.26 34.61 34.26 34.61 2.0K
14:35 34.61 34.61 34.61 34.61 0.1K
14:36 34.61 34.61 34.61 34.61 0.2K
14:37 34.61 34.64 34.61 34.64 0.4K
14:38 34.64 34.75 34.38 34.50 4.2K
14:39 34.50 34.50 34.10 34.10 0.2K
14:40 34.21 34.21 34.21 34.21 0.8K
14:41 34.21 34.21 34.21 34.21 0.7K
14:42 34.21 34.65 34.21 34.65 1.9K
14:43 34.65 34.65 34.65 34.65 0.2K
14:44 34.80 34.80 34.80 34.80 0.7K
14:45 34.80 34.80 34.80 34.80 0.1K
14:46 34.80 34.80 34.80 34.80 0.3K
14:47 34.80 34.80 34.80 34.80 0.1K
14:48 34.80 34.80 34.60 34.60 1.3K
14:49 34.60 34.80 34.60 34.80 0.2K
14:50 34.80 34.80 34.80 34.80 0.3K
14:51 34.80 34.80 34.80 34.80 0.2K
14:52 34.80 34.82 34.75 34.82 16.4K
14:53 34.82 34.82 34.81 34.81 0.6K
14:54 34.81 34.81 34.81 34.81 1.2K
14:55 34.81 34.81 34.81 34.81 0.1K
14:56 35.00 35.00 34.97 35.00 2.1K
14:57 35.00 35.47 35.00 35.47 0.6K
14:58 35.25 35.46 35.00 35.00 0.9K
14:59 35.00 35.02 35.00 35.02 0.6K
15:00 35.07 35.32 35.01 35.32 2.1K
15:01 35.32 35.32 34.99 34.99 0.4K
15:02 34.99 34.99 34.68 34.81 0.6K
15:03 34.81 34.81 34.50 34.50 3.0K
15:04 34.50 34.55 34.50 34.55 2.7K
15:05 34.55 34.55 34.55 34.55 0.3K
15:06 34.55 34.55 34.49 34.49 2.2K
15:07 34.49 34.49 34.12 34.12 4.1K
15:08 34.12 34.30 34.12 34.30 1.1K
15:09 34.30 34.49 34.09 34.49 0.7K
15:10 34.49 34.49 34.00 34.00 4.7K
15:11 33.68 33.68 33.68 33.68 2.2K
15:12 33.98 33.98 33.90 33.97 6.8K
15:13 33.71 33.85 33.71 33.85 2.6K
15:14 33.85 33.85 33.85 33.85 0.7K
15:15 33.86 33.86 33.86 33.86 0.5K
15:16 33.86 33.94 33.80 33.80 3.8K
15:17 33.80 33.80 33.80 33.80 0.2K
15:18 33.93 34.22 33.93 34.22 1.4K
15:19 34.23 34.23 34.23 34.23 1.4K
15:20 34.24 34.24 34.24 34.24 1.8K
15:21 33.90 33.90 33.90 33.90 0.3K
15:22 33.90 33.90 33.90 33.90 1.1K
15:23 33.90 34.04 33.85 33.85 2.8K
15:24 34.00 34.10 34.00 34.10 1.1K
15:25 34.10 34.14 33.85 34.14 0.6K
15:26 34.14 34.14 34.14 34.14 0.1K
15:27 34.14 34.14 34.00 34.00 0.9K
15:28 34.12 34.30 33.89 34.30 1.7K
15:29 34.08 34.45 34.08 34.25 5.4K
15:30 34.25 34.40 34.25 34.40 0.7K
15:31 34.40 34.60 34.40 34.45 7.5K
15:32 34.58 34.60 34.38 34.60 2.8K
15:33 34.60 34.60 34.60 34.60 0.2K
15:34 34.60 34.60 34.42 34.42 0.4K
15:35 34.42 34.42 34.31 34.31 2.1K
15:36 34.31 34.46 34.31 34.46 5.4K
15:37 34.46 34.60 34.46 34.60 0.3K
15:38 34.60 34.60 34.60 34.60 0.3K
15:39 34.46 34.46 34.46 34.46 0.9K
15:40 34.60 34.63 34.58 34.58 4.8K
15:41 34.45 34.49 34.15 34.15 2.9K
15:42 34.15 34.15 34.15 34.15 0.9K
15:43 34.15 34.30 34.15 34.30 0.3K
15:44 33.97 33.97 33.88 33.88 0.5K
15:45 33.88 34.03 33.88 34.03 0.8K
15:46 34.03 34.03 33.64 33.64 6.0K
15:47 33.64 33.64 33.53 33.53 5.2K
15:48 33.53 34.38 33.53 34.00 6.5K
15:49 34.00 34.00 33.98 33.98 0.5K
15:50 33.98 33.98 33.98 33.98 0.4K
15:51 33.98 34.10 33.80 34.10 3.4K
15:52 34.27 34.27 33.57 33.57 11.3K
15:53 34.05 34.05 34.05 34.05 1.1K
15:54 34.08 34.08 33.78 33.78 4.2K
15:55 34.00 34.00 33.78 33.78 2.5K
15:56 34.08 34.15 33.94 33.94 4.3K
15:57 33.81 34.07 33.81 34.07 3.9K
15:58 34.07 34.08 33.93 34.08 1.9K
15:59 33.77 34.50 33.77 34.02 10.1K
16:00 34.26 34.45 33.52 34.25 37.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible