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 36.65 37.85 34.28 37.85 122.6K
09:32 37.65 37.72 37.12 37.12 13.4K
09:33 37.00 37.15 37.00 37.15 8.1K
09:34 37.74 38.21 37.47 38.21 10.2K
09:35 37.63 37.64 37.00 37.52 10.3K
09:36 37.33 37.33 36.76 36.76 13.0K
09:37 36.76 36.76 35.01 36.62 29.7K
09:38 36.62 36.62 35.28 36.00 4.2K
09:39 36.00 36.00 35.29 35.29 3.9K
09:40 35.23 35.23 34.10 34.13 15.3K
09:41 34.68 34.73 34.10 34.48 14.2K
09:42 34.29 35.08 34.29 35.08 16.1K
09:43 34.80 34.80 34.50 34.60 7.5K
09:44 33.50 33.50 32.51 33.36 27.5K
09:45 33.70 33.70 32.81 33.61 8.6K
09:46 32.69 33.08 32.69 32.80 6.2K
09:47 32.65 32.85 31.76 31.76 10.6K
09:48 31.88 32.80 31.88 32.30 15.3K
09:49 32.65 32.65 31.66 31.66 6.2K
09:50 31.41 31.41 30.86 31.02 34.2K
09:51 30.77 31.93 30.76 31.08 14.2K
09:52 31.38 31.49 31.13 31.49 9.5K
09:53 31.10 31.25 31.10 31.25 9.8K
09:54 31.10 31.10 30.35 30.49 10.7K
09:55 30.56 30.65 30.12 30.12 11.6K
09:56 30.13 30.13 28.02 28.40 55.1K
09:57 28.72 29.71 28.50 29.71 9.7K
09:58 29.63 30.31 29.60 30.31 17.9K
09:59 30.31 30.86 30.22 30.22 9.4K
10:00 30.27 30.54 30.17 30.50 2.1K
10:01 29.77 30.16 29.77 30.16 4.7K
10:02 30.27 30.60 29.90 30.60 6.4K
10:03 30.79 31.19 30.79 30.84 6.8K
10:04 30.72 30.72 30.36 30.65 5.0K
10:05 30.94 30.94 30.64 30.64 1.8K
10:06 30.64 30.64 30.25 30.25 4.9K
10:07 30.25 30.55 30.25 30.55 1.9K
10:08 29.95 30.13 29.85 29.85 9.3K
10:09 29.81 29.82 29.51 29.73 8.2K
10:10 29.55 29.79 29.42 29.42 10.4K
10:11 29.64 30.44 29.64 30.44 3.8K
10:12 30.30 30.73 30.10 30.57 9.2K
10:13 30.68 30.68 30.45 30.47 4.4K
10:14 30.47 30.48 30.03 30.03 6.4K
10:15 30.03 30.65 29.74 30.39 5.9K
10:16 30.39 30.39 29.36 29.74 9.9K
10:17 29.31 29.54 29.01 29.08 6.2K
10:18 28.79 29.26 28.68 29.15 15.4K
10:19 29.15 29.15 28.06 28.55 11.6K
10:20 28.99 28.99 27.60 27.60 22.6K
10:21 27.98 28.86 27.91 28.01 30.3K
10:22 28.18 28.18 27.25 27.25 10.9K
10:23 27.67 27.67 26.03 26.51 39.8K
10:24 26.84 27.40 26.03 27.40 49.1K
10:25 27.99 27.99 26.82 27.21 25.0K
10:26 27.21 27.75 27.21 27.75 11.2K
10:27 27.75 28.70 27.75 28.43 12.5K
10:28 28.48 28.71 28.31 28.71 2.2K
10:29 28.43 28.88 28.41 28.41 14.2K
10:30 28.41 29.00 28.41 28.71 10.3K
10:31 28.71 29.60 28.71 29.60 17.0K
10:32 29.98 30.06 29.70 29.82 32.1K
10:33 29.93 29.93 29.50 29.50 6.8K
10:34 29.04 29.60 29.04 29.60 5.4K
10:35 29.10 29.14 29.10 29.14 2.8K
10:36 29.14 29.99 29.14 29.99 5.6K
10:37 29.99 29.99 29.50 29.50 0.5K
10:38 29.50 29.50 28.91 28.91 4.7K
10:39 28.91 29.49 28.91 29.49 8.7K
10:40 29.49 29.49 29.25 29.25 5.1K
10:41 29.25 29.46 29.25 29.25 1.4K
10:42 29.25 29.49 29.25 29.49 3.4K
10:43 29.49 29.49 28.70 28.70 11.1K
10:44 28.70 28.99 28.40 28.78 2.5K
10:45 28.61 28.99 28.61 28.80 1.8K
10:46 28.98 29.03 28.98 29.00 6.1K
10:47 29.00 29.00 28.82 28.82 0.7K
10:48 28.82 28.99 28.62 28.99 2.1K
10:49 29.00 29.38 29.00 29.36 11.1K
10:50 29.36 29.36 28.60 28.60 6.2K
10:51 28.60 29.08 28.51 28.85 26.5K
10:52 28.03 28.25 27.59 28.00 27.7K
10:53 28.31 28.31 27.63 27.63 14.9K
10:54 28.04 28.04 27.81 27.81 3.8K
10:55 28.02 28.03 27.73 28.03 7.9K
10:56 28.03 28.20 28.03 28.20 4.0K
10:57 28.20 28.80 28.20 28.58 9.0K
10:58 28.58 28.58 28.58 28.58 0.4K
10:59 28.52 28.52 27.95 27.95 10.3K
11:00 28.18 28.23 27.73 27.74 6.2K
11:01 28.01 28.30 27.80 27.80 1.9K
11:02 28.25 28.27 28.06 28.26 4.8K
11:03 28.04 28.43 28.03 28.03 5.0K
11:04 27.43 27.43 26.24 26.24 53.5K
11:05 26.37 27.28 26.24 27.28 20.6K
11:06 26.51 26.91 26.51 26.77 7.9K
11:07 26.51 26.51 24.59 24.59 66.1K
11:08 25.02 25.02 24.15 25.00 41.1K
11:09 25.00 25.25 25.00 25.00 30.2K
11:10 25.28 25.69 25.00 25.69 15.0K
11:11 25.76 25.88 25.76 25.85 12.3K
11:12 25.50 26.15 25.49 25.91 14.6K
11:13 26.19 26.86 25.90 26.86 7.8K
11:14 26.99 27.08 26.70 27.08 7.8K
11:15 26.81 27.40 26.35 26.37 13.9K
11:16 26.37 26.75 26.21 26.75 3.3K
11:17 26.30 26.60 26.27 26.50 11.0K
11:18 26.50 26.50 26.38 26.48 3.5K
11:19 26.26 26.47 26.01 26.01 5.3K
11:20 26.05 26.26 26.05 26.06 1.3K
11:21 26.23 26.23 26.01 26.01 5.9K
11:22 26.11 26.70 26.11 26.70 12.6K
11:23 26.71 26.92 26.30 26.90 7.1K
11:24 26.90 26.90 26.72 26.72 3.8K
11:25 26.60 26.68 26.60 26.60 4.7K
11:26 26.80 26.80 26.40 26.42 4.5K
11:27 26.43 26.90 26.43 26.89 6.1K
11:28 26.89 26.94 26.85 26.94 5.0K
11:29 27.00 27.49 26.92 27.49 31.1K
11:30 27.48 27.48 27.12 27.12 6.5K
11:31 27.26 27.26 26.72 26.72 13.3K
11:32 26.72 26.95 26.72 26.95 1.1K
11:33 26.95 26.95 26.53 26.53 0.6K
11:34 26.73 26.90 26.73 26.90 5.1K
11:35 26.90 26.90 26.90 26.90 0.4K
11:36 26.83 27.00 26.75 26.75 19.2K
11:37 26.75 26.75 26.75 26.75 0.5K
11:38 26.75 26.88 26.74 26.74 1.2K
11:39 26.96 26.96 26.23 26.48 12.5K
11:40 26.48 26.50 26.48 26.50 0.8K
11:41 26.50 26.50 26.05 26.05 3.4K
11:42 25.80 26.20 25.80 26.20 5.9K
11:43 26.10 26.48 26.00 26.48 2.5K
11:44 26.50 26.50 26.30 26.30 3.6K
11:45 26.45 26.45 25.62 25.62 18.9K
11:46 25.61 25.89 25.61 25.70 10.5K
11:47 25.80 25.80 25.61 25.61 4.8K
11:48 25.98 26.16 25.82 26.16 15.8K
11:49 26.16 26.23 25.81 25.81 3.4K
11:50 25.90 25.92 25.89 25.89 2.8K
11:51 25.86 26.25 25.83 26.25 4.8K
11:52 25.74 26.28 25.74 26.07 7.1K
11:53 26.44 26.44 26.22 26.29 6.1K
11:54 26.43 26.50 26.07 26.33 3.8K
11:55 26.68 26.97 26.68 26.96 8.7K
11:56 26.98 26.98 26.85 26.89 12.8K
11:57 27.24 27.24 26.84 26.84 12.2K
11:58 26.84 27.22 26.84 27.22 4.1K
11:59 27.22 27.25 27.00 27.25 2.0K
12:00 27.25 27.40 27.21 27.40 2.2K
12:01 27.50 27.82 27.50 27.82 6.9K
12:02 27.84 28.00 27.79 27.89 3.1K
12:03 27.88 28.28 27.80 28.00 5.6K
12:04 28.00 28.00 27.51 28.00 7.0K
12:05 28.00 28.30 28.00 28.20 3.7K
12:06 28.09 28.09 27.99 28.00 4.0K
12:07 28.44 28.45 28.44 28.44 4.2K
12:08 28.31 28.45 28.31 28.44 3.5K
12:09 28.44 28.44 27.88 27.98 8.4K
12:10 27.69 28.30 27.69 27.93 2.0K
12:11 28.15 28.15 28.09 28.09 1.4K
12:12 28.09 28.45 28.09 28.45 1.0K
12:13 28.45 28.50 27.92 28.50 3.7K
12:14 28.47 28.49 28.27 28.27 4.1K
12:15 28.45 28.45 28.21 28.34 2.1K
12:16 28.43 28.49 28.41 28.49 2.7K
12:17 28.27 29.00 28.27 29.00 9.0K
12:18 28.33 28.96 28.33 28.62 11.9K
12:19 28.62 28.70 28.62 28.70 1.4K
12:20 28.66 28.79 28.51 28.79 10.0K
12:21 28.79 28.79 28.66 28.66 2.6K
12:22 28.66 28.66 28.33 28.33 4.9K
12:23 28.33 28.60 28.30 28.30 1.8K
12:24 28.37 28.41 28.23 28.23 7.8K
12:25 28.24 28.33 28.24 28.33 2.5K
12:26 28.49 28.83 28.48 28.83 3.8K
12:27 28.85 28.85 28.85 28.85 0.9K
12:28 28.66 28.66 28.28 28.28 2.2K
12:29 28.35 28.35 28.15 28.15 1.7K
12:30 27.99 28.10 27.60 27.60 4.4K
12:31 27.60 27.60 27.60 27.60 0.2K
12:32 27.60 27.60 27.60 27.60 0.3K
12:33 27.79 27.79 27.79 27.79 1.1K
12:34 27.79 27.79 27.50 27.50 3.2K
12:35 27.06 27.51 27.06 27.51 4.8K
12:36 27.51 27.51 27.00 27.00 1.9K
12:37 27.05 27.05 27.05 27.05 1.2K
12:38 27.05 27.05 27.05 27.05 0.1K
12:39 27.20 27.20 27.20 27.20 0.3K
12:40 27.20 27.20 26.92 26.92 1.7K
12:41 26.70 26.70 26.70 26.70 0.4K
12:42 27.37 27.37 27.13 27.13 1.2K
12:43 27.18 27.42 27.18 27.42 4.6K
12:44 27.11 27.70 27.11 27.70 9.7K
12:45 27.38 27.38 27.38 27.38 2.9K
12:46 27.38 27.73 27.38 27.73 1.1K
12:47 27.96 27.96 27.75 27.82 7.3K
12:48 27.82 27.82 27.75 27.75 3.2K
12:49 27.75 27.75 27.50 27.50 1.8K
12:50 27.50 27.60 27.50 27.60 0.8K
12:51 27.60 27.60 27.60 27.60 5.1K
12:52 27.48 27.48 27.21 27.21 3.6K
12:53 27.50 27.55 27.50 27.55 1.7K
12:54 27.55 27.55 27.12 27.38 1.2K
12:55 27.38 27.38 27.38 27.38 0.9K
12:56 27.38 27.39 27.38 27.39 1.7K
12:57 27.39 27.66 27.39 27.66 0.6K
12:58 27.66 27.66 27.26 27.26 4.6K
12:59 27.26 27.70 27.26 27.70 1.9K
13:00 27.70 27.70 27.46 27.46 0.3K
13:01 27.46 27.67 27.46 27.46 0.7K
13:02 27.46 27.56 27.46 27.55 3.0K
13:03 27.55 27.55 27.55 27.55 0.1K
13:04 27.79 27.79 27.79 27.79 2.2K
13:05 28.02 28.02 27.78 27.78 0.6K
13:06 27.78 27.98 27.78 27.98 1.7K
13:07 27.81 27.92 27.81 27.84 4.5K
13:08 27.99 28.10 27.80 28.10 1.2K
13:09 28.10 28.10 27.83 27.83 0.8K
13:10 27.83 28.00 27.67 28.00 0.6K
13:11 28.00 28.00 27.76 27.76 0.5K
13:12 27.62 27.75 27.50 27.53 1.4K
13:13 27.43 27.43 27.43 27.43 0.8K
13:14 27.57 27.57 27.36 27.36 3.2K
13:15 27.01 27.01 27.00 27.00 4.7K
13:16 27.00 27.06 27.00 27.06 0.8K
13:17 27.27 27.28 27.27 27.28 2.1K
13:18 27.28 27.28 27.28 27.28 0.1K
13:19 27.28 27.28 27.28 27.28 0.1K
13:20 27.10 27.10 27.02 27.02 0.6K
13:21 27.02 27.43 27.02 27.28 1.0K
13:22 27.28 27.28 27.28 27.28 0.2K
13:23 27.28 27.28 27.28 27.28 0.1K
13:24 27.28 27.28 27.28 27.28 0.3K
13:25 27.17 27.17 27.15 27.15 1.2K
13:26 27.15 27.16 27.05 27.16 2.3K
13:27 27.00 27.00 26.63 26.63 9.1K
13:28 26.63 26.76 26.63 26.76 2.8K
13:29 26.76 27.00 26.74 26.99 2.2K
13:30 26.99 27.16 26.99 27.16 1.1K
13:31 27.12 27.14 27.12 27.14 0.9K
13:32 27.14 27.41 27.14 27.16 7.4K
13:33 27.16 27.55 27.16 27.55 2.7K
13:34 27.55 27.72 27.55 27.69 2.2K
13:35 27.69 27.86 27.69 27.86 1.3K
13:36 27.61 27.61 27.40 27.40 0.7K
13:37 27.40 27.40 27.21 27.21 3.5K
13:38 27.21 27.40 27.21 27.40 1.2K
13:39 27.41 27.41 27.41 27.41 2.2K
13:40 27.50 27.50 27.50 27.50 1.1K
13:41 27.50 27.59 27.41 27.59 0.8K
13:42 27.58 27.58 27.40 27.40 1.1K
13:43 27.40 27.40 27.23 27.23 1.1K
13:44 27.23 27.23 27.20 27.20 0.6K
13:45 27.20 27.20 27.20 27.20 0.1K
13:46 27.38 27.38 27.38 27.38 0.2K
13:47 27.22 27.54 27.22 27.54 1.5K
13:48 27.54 27.54 27.42 27.42 0.8K
13:49 27.23 27.23 27.23 27.23 0.4K
13:50 27.23 27.46 27.19 27.46 1.4K
13:51 27.46 27.48 27.17 27.26 6.6K
13:52 27.26 27.48 27.26 27.48 0.7K
13:53 27.35 27.37 27.35 27.37 1.3K
13:54 27.40 27.40 27.26 27.26 4.7K
13:55 27.37 27.48 27.37 27.48 4.6K
13:56 27.48 27.48 27.06 27.06 5.8K
13:57 26.74 26.79 26.74 26.79 10.2K
13:58 26.85 27.13 26.85 27.13 5.2K
13:59 27.13 27.13 27.13 27.13 0.1K
14:00 27.07 27.07 27.03 27.03 0.7K
14:01 26.88 26.88 26.50 26.64 14.2K
14:02 26.64 26.64 26.53 26.53 1.6K
14:03 26.53 26.69 26.53 26.61 5.7K
14:04 26.61 26.61 26.60 26.60 1.1K
14:05 26.60 26.85 26.60 26.76 0.9K
14:06 26.76 26.76 26.71 26.74 3.0K
14:07 27.00 27.00 26.83 26.83 0.7K
14:08 26.83 26.84 26.83 26.84 0.5K
14:09 26.84 26.84 26.74 26.74 2.7K
14:10 26.00 26.14 26.00 26.00 14.6K
14:11 26.00 26.36 26.00 26.36 2.4K
14:12 26.18 26.18 26.00 26.00 2.8K
14:13 26.07 26.07 26.02 26.02 4.4K
14:14 26.09 26.30 26.00 26.30 4.3K
14:15 26.30 26.30 26.01 26.25 6.0K
14:16 26.25 26.37 26.20 26.37 2.0K
14:17 26.37 26.40 26.37 26.38 2.2K
14:18 26.38 26.38 26.38 26.38 0.2K
14:19 26.19 26.19 26.18 26.18 1.5K
14:20 26.19 26.37 26.19 26.19 3.7K
14:21 26.19 26.75 26.19 26.75 7.0K
14:22 26.75 26.75 26.75 26.75 0.0K
14:23 26.75 26.75 26.75 26.75 1.1K
14:24 26.75 26.75 26.75 26.75 0.0K
14:25 26.75 26.75 26.75 26.75 0.1K
14:26 26.75 26.75 26.37 26.37 0.1K
14:27 26.37 26.56 26.37 26.56 0.7K
14:28 26.79 26.79 26.79 26.79 1.2K
14:29 26.79 26.79 26.79 26.79 0.1K
14:30 26.79 26.79 26.53 26.53 0.8K
14:31 26.53 26.53 26.53 26.53 0.1K
14:32 26.55 26.55 26.54 26.54 4.3K
14:33 26.55 26.92 26.55 26.78 4.3K
14:34 26.78 26.78 26.65 26.65 0.3K
14:35 26.65 26.65 26.65 26.65 0.2K
14:36 26.65 26.65 26.65 26.65 0.6K
14:37 26.65 26.65 26.65 26.65 0.1K
14:38 26.65 26.65 26.65 26.65 0.2K
14:39 26.65 26.70 26.62 26.70 1.2K
14:40 26.65 26.65 26.51 26.65 2.1K
14:41 26.65 26.69 26.51 26.69 1.7K
14:42 26.57 26.73 26.54 26.73 3.0K
14:43 26.73 26.73 26.54 26.54 0.5K
14:44 26.54 26.54 26.54 26.54 0.1K
14:45 26.95 26.95 26.52 26.52 0.7K
14:46 26.52 26.52 26.52 26.52 2.8K
14:47 26.52 26.63 26.52 26.63 0.6K
14:48 26.63 26.63 26.63 26.63 0.1K
14:49 26.63 26.63 26.51 26.51 0.5K
14:50 26.51 27.02 26.51 27.02 2.0K
14:51 26.95 26.95 26.83 26.83 1.0K
14:52 26.83 26.88 26.73 26.88 1.9K
14:53 26.88 27.05 26.88 27.05 1.1K
14:54 26.94 26.94 26.83 26.83 1.9K
14:55 26.90 26.91 26.81 26.81 0.7K
14:56 26.81 27.11 26.71 26.71 0.6K
14:57 26.97 26.97 26.97 26.97 0.3K
14:58 26.94 26.94 26.87 26.87 1.2K
14:59 26.87 26.87 26.87 26.87 0.2K
15:00 26.87 26.91 26.87 26.91 1.7K
15:01 26.91 27.04 26.91 27.04 0.7K
15:02 26.89 26.89 26.89 26.89 6.5K
15:03 26.89 26.89 26.56 26.56 0.2K
15:04 26.56 26.56 26.56 26.56 0.6K
15:05 26.56 26.79 26.54 26.54 1.3K
15:06 26.54 26.54 26.54 26.54 0.0K
15:07 26.78 26.78 26.78 26.78 1.8K
15:08 27.02 27.06 26.80 27.06 1.7K
15:09 27.06 27.06 27.06 27.06 0.5K
15:10 27.06 27.06 27.06 27.06 0.3K
15:11 27.06 27.06 26.69 26.69 0.9K
15:12 26.69 26.69 26.55 26.55 2.5K
15:13 26.88 26.88 26.79 26.79 0.5K
15:14 26.79 26.84 26.79 26.83 1.4K
15:15 26.67 26.78 26.65 26.65 0.7K
15:16 26.65 26.73 26.65 26.73 0.8K
15:17 26.73 26.73 26.73 26.73 0.0K
15:18 26.73 26.73 26.73 26.73 0.1K
15:19 26.73 26.78 26.73 26.78 4.8K
15:20 26.78 26.78 26.53 26.53 0.7K
15:21 26.53 27.13 26.53 27.01 2.0K
15:22 27.01 27.01 26.80 26.80 0.4K
15:23 26.80 26.80 26.62 26.62 0.4K
15:24 26.86 26.99 26.70 26.99 0.5K
15:25 26.99 26.99 26.60 26.60 4.4K
15:26 26.60 26.60 26.60 26.60 1.2K
15:27 26.81 26.81 26.38 26.38 5.6K
15:28 26.38 26.40 26.38 26.40 0.2K
15:29 26.40 26.40 26.39 26.39 0.4K
15:30 26.70 26.70 26.40 26.40 2.9K
15:31 26.38 26.38 26.38 26.38 2.7K
15:32 26.38 26.38 26.38 26.38 0.5K
15:33 26.38 26.38 26.38 26.38 0.3K
15:34 26.38 26.46 26.38 26.46 0.4K
15:35 26.46 26.71 26.46 26.71 1.2K
15:36 26.71 26.71 26.55 26.55 0.3K
15:37 26.55 26.65 26.55 26.65 0.5K
15:38 26.65 26.65 26.65 26.65 0.3K
15:39 26.65 26.65 26.65 26.65 0.3K
15:40 26.65 26.69 26.65 26.69 1.3K
15:41 26.69 26.73 26.69 26.71 1.6K
15:42 26.71 26.73 26.71 26.73 0.5K
15:43 26.73 26.80 26.73 26.74 2.4K
15:44 26.74 26.74 26.50 26.50 2.5K
15:45 26.58 26.58 26.24 26.24 11.6K
15:46 26.25 26.26 26.25 26.26 12.0K
15:47 26.26 26.55 26.26 26.55 2.9K
15:48 26.50 26.52 26.50 26.52 2.0K
15:49 26.52 26.82 26.52 26.55 0.3K
15:50 26.69 26.85 26.69 26.85 2.6K
15:51 26.85 26.85 26.81 26.81 0.9K
15:52 26.53 26.69 26.53 26.69 8.0K
15:53 26.69 26.77 26.61 26.65 7.9K
15:54 26.76 26.89 26.60 26.82 9.2K
15:55 26.82 26.90 26.68 26.68 3.2K
15:56 26.66 26.66 26.66 26.66 0.4K
15:57 26.83 26.83 26.71 26.77 1.4K
15:58 26.70 26.77 26.70 26.77 1.9K
15:59 26.77 26.82 26.53 26.53 5.6K
16:00 26.63 27.70 26.20 26.72 52.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible