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 22.69 23.99 22.51 22.73 45.6K
09:32 22.56 22.61 22.45 22.45 6.6K
09:33 22.66 22.66 21.62 21.62 12.9K
09:34 21.81 22.30 21.81 21.93 1.8K
09:35 21.76 22.09 21.76 21.87 7.0K
09:36 21.88 21.98 21.79 21.83 6.5K
09:37 21.79 21.79 21.66 21.66 2.1K
09:38 21.82 21.82 21.50 21.64 9.9K
09:39 21.31 21.78 21.31 21.39 8.4K
09:40 21.29 21.35 21.10 21.10 14.1K
09:41 21.55 21.55 20.83 20.83 26.7K
09:42 20.51 20.85 20.51 20.53 22.2K
09:43 20.10 20.30 20.02 20.02 34.7K
09:44 19.49 19.96 19.30 19.66 42.0K
09:45 19.74 20.38 19.36 20.38 47.3K
09:46 20.35 20.50 20.03 20.03 9.4K
09:47 20.00 20.09 19.51 19.53 23.7K
09:48 19.53 20.70 19.53 20.70 33.6K
09:49 20.71 21.17 20.49 21.17 9.3K
09:50 21.31 21.39 21.07 21.07 31.1K
09:51 20.51 20.94 20.51 20.94 4.6K
09:52 21.00 21.29 20.69 21.20 19.1K
09:53 21.41 21.83 21.19 21.19 13.3K
09:54 21.17 21.50 21.17 21.49 4.0K
09:55 21.26 21.26 20.85 20.85 11.0K
09:56 20.78 20.96 20.65 20.96 4.0K
09:57 20.77 20.77 20.73 20.73 2.0K
09:58 20.75 20.78 20.53 20.53 1.1K
09:59 20.53 20.79 20.51 20.79 1.4K
10:00 20.79 20.79 20.61 20.61 1.2K
10:01 20.61 20.61 20.35 20.50 8.4K
10:02 20.51 20.52 20.51 20.52 3.7K
10:03 20.52 20.61 20.25 20.25 8.7K
10:04 20.25 20.38 20.20 20.38 10.7K
10:05 20.66 20.94 20.55 20.55 13.5K
10:06 20.73 21.46 20.73 20.99 19.6K
10:07 20.78 20.98 20.78 20.78 2.5K
10:08 20.78 20.78 20.58 20.75 5.3K
10:09 20.74 21.15 20.74 21.15 2.3K
10:10 20.70 21.15 20.70 20.86 1.6K
10:11 20.86 20.86 20.07 20.07 12.8K
10:12 20.25 20.30 20.07 20.25 6.1K
10:13 20.47 20.47 20.02 20.06 6.7K
10:14 20.06 20.26 20.06 20.25 1.2K
10:15 20.25 20.41 20.25 20.41 6.5K
10:16 20.27 20.43 20.27 20.43 15.8K
10:17 20.43 20.72 20.43 20.72 5.3K
10:18 20.59 20.59 20.44 20.50 3.7K
10:19 20.50 20.50 20.44 20.44 0.3K
10:20 20.33 20.41 20.31 20.41 1.8K
10:21 20.41 20.46 20.41 20.46 0.7K
10:22 20.31 20.48 19.90 19.90 10.3K
10:23 19.98 20.15 19.68 19.68 9.0K
10:24 19.98 19.98 19.69 19.94 3.5K
10:25 19.94 19.94 19.42 19.42 20.3K
10:26 19.52 19.68 19.52 19.54 17.9K
10:27 19.54 19.69 19.30 19.60 17.5K
10:28 19.49 19.62 19.37 19.51 6.4K
10:29 19.51 19.78 19.51 19.62 7.6K
10:30 19.62 19.90 19.62 19.77 3.1K
10:31 19.70 19.71 19.61 19.61 7.3K
10:32 19.72 19.90 19.51 19.77 4.8K
10:33 19.75 19.80 19.62 19.71 3.8K
10:34 19.66 19.80 19.66 19.80 5.0K
10:35 19.80 19.94 19.80 19.94 3.9K
10:36 20.00 20.25 19.95 20.17 10.7K
10:37 20.23 20.25 20.10 20.25 8.8K
10:38 20.45 20.56 20.22 20.56 6.6K
10:39 20.21 20.23 20.21 20.21 5.8K
10:40 20.21 20.21 20.08 20.20 5.0K
10:41 20.35 20.44 20.20 20.40 6.2K
10:42 20.40 20.40 20.23 20.23 0.2K
10:43 20.38 20.38 20.35 20.36 5.8K
10:44 20.49 20.59 20.49 20.50 15.9K
10:45 20.50 20.87 20.50 20.75 7.8K
10:46 20.75 20.75 20.75 20.75 3.9K
10:47 20.79 20.79 20.79 20.79 9.7K
10:48 20.79 20.87 20.66 20.71 2.8K
10:49 20.71 20.80 20.62 20.80 11.9K
10:50 20.41 20.50 20.21 20.50 28.6K
10:51 20.26 20.50 20.21 20.21 3.2K
10:52 20.21 20.36 20.21 20.36 0.4K
10:53 20.36 20.36 20.20 20.20 2.5K
10:54 20.20 20.29 20.09 20.09 3.3K
10:55 20.46 20.46 20.46 20.46 2.6K
10:56 20.46 20.46 20.32 20.32 3.5K
10:57 20.32 20.34 20.31 20.34 4.3K
10:58 20.34 20.68 20.34 20.68 11.0K
10:59 20.55 20.90 20.55 20.90 11.1K
11:00 20.98 21.44 20.98 21.44 14.3K
11:01 21.55 21.61 21.25 21.25 11.3K
11:02 21.32 21.40 21.32 21.40 5.6K
11:03 21.39 21.43 21.23 21.23 10.2K
11:04 21.23 21.28 21.15 21.28 8.0K
11:05 21.00 21.17 20.83 20.83 6.5K
11:06 21.03 21.03 21.03 21.03 1.9K
11:07 21.03 21.03 20.91 20.91 3.1K
11:08 21.05 21.28 21.05 21.28 0.6K
11:09 21.28 21.28 21.28 21.28 0.2K
11:10 20.82 20.86 20.66 20.66 3.5K
11:11 20.53 20.60 20.53 20.60 3.9K
11:12 20.60 20.75 20.60 20.75 1.6K
11:13 21.00 21.16 20.88 21.16 6.5K
11:14 21.16 21.16 21.16 21.16 0.0K
11:15 21.16 21.26 21.16 21.26 2.0K
11:16 21.12 21.22 21.12 21.22 1.0K
11:17 21.03 21.03 20.88 20.88 4.4K
11:18 20.88 20.88 20.88 20.88 1.6K
11:19 20.88 20.99 20.88 20.88 2.0K
11:20 20.88 20.99 20.78 20.99 0.8K
11:21 20.88 20.88 20.76 20.87 1.2K
11:22 20.83 20.83 20.83 20.83 5.3K
11:23 20.83 21.15 20.83 21.15 3.7K
11:24 20.98 20.98 20.98 20.98 0.2K
11:25 20.98 21.03 20.98 21.03 0.4K
11:26 20.98 21.00 20.98 21.00 1.0K
11:27 21.00 21.00 21.00 21.00 0.0K
11:28 21.00 21.13 20.95 21.13 3.4K
11:29 21.13 21.14 21.02 21.14 5.0K
11:30 21.14 21.14 20.72 20.92 1.4K
11:31 20.98 20.98 20.77 20.77 1.3K
11:32 21.14 21.14 20.87 20.87 22.5K
11:33 20.87 20.87 20.60 20.70 2.0K
11:34 20.70 20.82 20.61 20.61 0.5K
11:35 20.61 20.70 20.22 20.57 22.7K
11:36 20.57 20.57 20.57 20.57 1.5K
11:37 20.18 20.50 20.18 20.46 1.3K
11:38 20.46 20.60 20.41 20.60 1.3K
11:39 20.77 20.77 20.42 20.42 2.1K
11:40 20.42 20.50 20.42 20.43 0.6K
11:41 20.43 20.43 20.42 20.43 0.9K
11:42 20.43 20.43 20.07 20.20 5.2K
11:43 20.20 20.43 20.20 20.43 2.0K
11:44 20.43 20.43 20.18 20.18 0.6K
11:45 20.26 20.26 20.11 20.11 4.2K
11:46 20.11 20.30 20.00 20.16 6.9K
11:47 20.16 20.36 20.16 20.36 0.5K
11:48 20.36 20.42 20.36 20.42 1.7K
11:49 20.25 20.29 20.25 20.29 1.1K
11:50 20.29 20.36 20.29 20.32 1.1K
11:51 20.32 20.32 20.15 20.15 4.2K
11:52 20.15 20.17 20.15 20.17 1.6K
11:53 20.17 20.20 20.13 20.20 1.1K
11:54 20.05 20.18 20.05 20.08 4.7K
11:55 20.08 20.08 19.97 20.00 0.6K
11:56 20.00 20.04 19.99 20.04 1.1K
11:57 20.08 20.08 19.93 19.93 9.4K
11:58 19.93 19.93 19.79 19.86 3.1K
11:59 19.86 20.02 19.86 20.02 1.7K
12:00 20.02 20.02 19.86 19.86 0.4K
12:01 19.86 19.91 19.50 19.70 10.1K
12:02 19.70 19.73 19.70 19.73 2.2K
12:03 19.82 19.82 19.60 19.68 1.0K
12:04 19.64 19.78 19.59 19.78 9.6K
12:05 19.67 19.67 19.30 19.31 46.8K
12:06 19.49 19.49 19.31 19.33 9.8K
12:07 19.33 19.33 19.33 19.33 0.1K
12:08 19.33 19.45 19.30 19.37 7.1K
12:09 19.40 19.48 19.40 19.41 9.7K
12:10 19.39 19.43 19.33 19.39 6.6K
12:11 19.39 19.56 19.39 19.56 3.2K
12:12 19.45 19.79 19.45 19.57 3.4K
12:13 19.78 19.78 19.59 19.60 1.0K
12:14 19.59 19.59 19.49 19.49 3.6K
12:15 19.16 19.24 19.16 19.24 15.1K
12:16 19.24 19.36 19.24 19.29 0.3K
12:17 19.29 19.41 19.24 19.24 4.1K
12:18 19.24 19.41 19.24 19.35 7.2K
12:19 19.35 19.49 19.35 19.49 3.4K
12:20 19.49 19.51 19.46 19.51 4.6K
12:21 19.51 19.52 19.42 19.42 3.8K
12:22 19.42 19.44 19.42 19.44 1.1K
12:23 19.44 19.44 19.40 19.40 3.8K
12:24 19.40 19.57 19.40 19.41 1.0K
12:25 19.41 19.46 19.41 19.46 1.4K
12:26 19.46 19.49 19.41 19.49 7.1K
12:27 19.50 19.56 19.50 19.56 1.1K
12:28 19.56 19.56 19.50 19.50 3.1K
12:29 19.50 19.67 19.50 19.67 1.6K
12:30 19.67 19.71 19.67 19.71 0.6K
12:31 19.71 19.74 19.71 19.74 2.3K
12:32 19.74 19.74 19.74 19.74 0.1K
12:33 19.74 19.76 19.74 19.76 0.4K
12:34 19.76 19.91 19.76 19.91 0.1K
12:35 19.91 19.91 19.75 19.91 12.0K
12:36 19.91 19.91 19.91 19.91 0.1K
12:37 19.79 19.85 19.79 19.85 2.8K
12:38 19.85 20.08 19.71 19.71 10.0K
12:39 19.90 19.90 19.90 19.90 3.9K
12:40 19.90 19.95 19.83 19.95 1.1K
12:41 19.95 19.95 19.83 19.83 3.1K
12:42 19.83 19.94 19.83 19.94 0.3K
12:43 19.94 19.94 19.77 19.85 3.5K
12:44 19.94 19.95 19.89 19.89 2.0K
12:45 19.80 19.81 19.80 19.81 0.8K
12:46 20.01 20.02 20.01 20.02 1.2K
12:47 20.01 20.01 20.01 20.01 0.7K
12:48 20.01 20.10 20.01 20.10 3.1K
12:49 20.20 20.20 20.10 20.11 6.3K
12:50 20.11 20.19 20.11 20.15 1.2K
12:51 20.30 20.32 20.25 20.25 7.7K
12:52 20.25 20.33 20.25 20.32 2.6K
12:53 20.32 20.32 20.13 20.13 5.5K
12:54 20.02 20.02 20.02 20.02 9.2K
12:55 20.01 20.09 20.01 20.09 2.5K
12:56 20.09 20.09 20.00 20.00 1.8K
12:57 19.95 20.09 19.95 20.09 0.5K
12:58 20.09 20.09 20.09 20.09 0.1K
12:59 20.12 20.12 20.10 20.11 1.0K
13:00 20.14 20.14 20.02 20.14 4.5K
13:01 20.31 20.31 20.17 20.17 1.1K
13:02 20.17 20.17 20.17 20.17 0.2K
13:03 20.17 20.17 20.17 20.17 0.8K
13:04 20.17 20.17 20.17 20.17 0.0K
13:05 20.14 20.39 20.08 20.39 2.1K
13:06 20.21 20.27 20.21 20.27 1.5K
13:07 20.27 20.33 20.16 20.33 5.7K
13:08 20.33 20.33 20.30 20.30 1.9K
13:09 20.30 20.39 20.30 20.39 0.2K
13:10 20.39 20.39 20.22 20.23 1.1K
13:11 20.23 20.29 20.11 20.20 9.2K
13:12 20.10 20.10 20.10 20.10 0.4K
13:13 20.05 20.16 20.05 20.16 2.0K
13:14 20.16 20.16 20.16 20.16 0.1K
13:15 20.16 20.16 20.06 20.06 0.1K
13:16 20.06 20.06 20.06 20.06 0.4K
13:17 20.06 20.10 20.00 20.00 17.5K
13:18 19.94 19.94 19.94 19.94 2.7K
13:19 19.94 19.98 19.89 19.89 1.1K
13:20 20.10 20.25 20.10 20.25 4.4K
13:21 20.25 20.30 20.16 20.30 3.2K
13:22 20.30 20.30 20.03 20.03 0.9K
13:23 20.03 20.03 20.00 20.00 0.6K
13:24 19.90 20.01 19.90 20.01 3.5K
13:25 20.01 20.01 20.00 20.00 0.3K
13:26 20.00 20.00 20.00 20.00 0.1K
13:27 20.00 20.00 19.91 19.91 1.9K
13:28 19.93 19.99 19.93 19.99 0.3K
13:29 19.99 19.99 19.99 19.99 0.3K
13:30 19.99 20.00 19.99 20.00 4.2K
13:31 20.00 20.00 19.90 19.90 2.3K
13:32 19.90 19.92 19.90 19.92 2.0K
13:33 19.92 19.92 19.80 19.88 2.4K
13:34 19.78 19.88 19.78 19.88 0.6K
13:35 19.88 19.88 19.88 19.88 0.4K
13:36 19.88 19.88 19.77 19.77 0.6K
13:37 19.76 19.87 19.76 19.87 3.7K
13:38 19.87 19.88 19.76 19.88 2.3K
13:39 19.88 19.88 19.75 19.75 1.7K
13:40 19.78 19.80 19.74 19.80 7.2K
13:41 19.99 19.99 19.89 19.89 5.3K
13:42 19.89 19.89 19.89 19.89 0.9K
13:43 19.89 19.90 19.89 19.90 1.6K
13:44 19.90 19.90 19.82 19.83 11.8K
13:45 19.83 19.83 19.83 19.83 0.1K
13:46 19.83 19.89 19.83 19.88 2.9K
13:47 19.88 19.88 19.88 19.88 1.2K
13:48 19.88 20.16 19.88 20.16 4.0K
13:49 20.16 20.16 20.16 20.16 0.2K
13:50 20.05 20.05 20.00 20.00 2.6K
13:51 20.00 20.17 20.00 20.17 1.2K
13:52 20.17 20.17 20.16 20.16 0.2K
13:53 20.16 20.16 20.08 20.08 0.2K
13:54 20.08 20.08 20.08 20.08 0.3K
13:55 20.01 20.03 19.95 20.03 0.8K
13:56 20.03 20.03 19.99 19.99 1.1K
13:57 19.99 19.99 19.99 19.99 0.0K
13:58 20.01 20.01 20.01 20.01 0.4K
13:59 20.06 20.06 20.06 20.06 0.3K
14:00 20.00 20.00 19.90 19.90 1.9K
14:01 19.90 19.99 19.90 19.99 1.0K
14:02 19.95 19.95 19.95 19.95 1.0K
14:03 19.95 20.08 19.95 19.95 2.7K
14:04 19.95 20.00 19.95 20.00 3.5K
14:05 20.00 20.01 20.00 20.01 0.9K
14:06 20.01 20.01 20.01 20.01 0.0K
14:07 20.00 20.00 19.87 19.87 1.8K
14:08 19.87 19.98 19.87 19.98 0.8K
14:09 19.98 19.98 19.98 19.98 0.1K
14:10 19.98 19.98 19.98 19.98 0.2K
14:11 19.98 19.98 19.88 19.88 3.8K
14:12 19.88 19.90 19.85 19.89 1.7K
14:13 19.89 19.89 19.82 19.82 1.0K
14:14 19.82 19.82 19.81 19.81 1.2K
14:15 19.81 19.81 19.81 19.81 0.0K
14:16 19.81 19.92 19.81 19.92 1.5K
14:17 19.92 19.92 19.92 19.92 0.1K
14:18 19.89 19.89 19.84 19.84 2.0K
14:19 19.84 20.04 19.84 20.04 0.7K
14:20 19.93 19.93 19.93 19.93 0.1K
14:21 19.83 19.84 19.83 19.83 6.2K
14:22 19.83 19.83 19.83 19.83 0.1K
14:23 19.83 19.83 19.83 19.83 1.5K
14:24 19.83 19.97 19.83 19.97 0.4K
14:25 19.97 19.97 19.97 19.97 0.2K
14:26 19.97 19.97 19.97 19.97 0.0K
14:27 19.73 19.74 19.73 19.74 1.5K
14:28 19.76 19.76 19.76 19.76 1.3K
14:29 19.76 19.87 19.76 19.87 4.4K
14:30 19.87 19.87 19.80 19.80 0.2K
14:31 19.80 19.80 19.80 19.80 0.4K
14:32 19.80 19.81 19.80 19.81 0.9K
14:33 19.82 19.82 19.75 19.75 0.8K
14:34 19.79 19.79 19.75 19.75 0.9K
14:35 19.75 19.75 19.75 19.75 0.1K
14:36 19.75 19.75 19.75 19.75 0.1K
14:37 19.84 19.84 19.84 19.84 1.2K
14:38 19.84 19.88 19.77 19.77 0.6K
14:39 19.77 19.90 19.76 19.90 3.1K
14:40 19.90 19.90 19.90 19.90 0.7K
14:41 19.90 19.94 19.90 19.94 0.2K
14:42 19.94 19.94 19.94 19.94 0.2K
14:43 19.94 19.94 19.87 19.87 2.8K
14:44 19.87 19.87 19.86 19.86 1.8K
14:45 19.83 19.89 19.83 19.89 1.1K
14:46 19.77 19.77 19.77 19.77 1.1K
14:47 19.77 19.83 19.77 19.83 1.8K
14:48 19.83 19.83 19.82 19.82 3.2K
14:49 19.82 19.82 19.81 19.81 1.2K
14:50 19.81 19.87 19.81 19.87 5.2K
14:51 19.87 19.87 19.87 19.87 0.1K
14:52 19.91 20.02 19.91 20.02 7.1K
14:53 20.02 20.02 19.90 19.93 7.5K
14:54 19.90 19.97 19.85 19.97 1.8K
14:55 19.87 19.87 19.87 19.87 0.5K
14:56 19.87 19.87 19.81 19.81 2.8K
14:57 19.81 19.86 19.81 19.86 3.2K
14:58 19.86 19.96 19.86 19.96 1.3K
14:59 19.96 19.96 19.77 19.77 0.4K
15:00 19.77 19.77 19.77 19.77 0.0K
15:01 19.77 19.77 19.77 19.77 0.0K
15:02 19.89 20.00 19.89 20.00 1.7K
15:03 20.00 20.00 19.80 19.80 4.6K
15:04 19.80 19.97 19.80 19.97 0.1K
15:05 19.97 19.97 19.88 19.88 0.2K
15:06 19.88 19.88 19.88 19.88 0.1K
15:07 19.88 19.88 19.77 19.77 0.6K
15:08 19.77 19.77 19.76 19.76 1.8K
15:09 19.80 19.93 19.80 19.93 2.1K
15:10 19.93 19.93 19.80 19.80 0.8K
15:11 19.80 19.80 19.71 19.71 3.7K
15:12 19.73 19.73 19.60 19.60 3.1K
15:13 19.60 19.60 19.51 19.55 8.0K
15:14 19.59 19.59 19.51 19.51 2.3K
15:15 19.51 19.60 19.51 19.60 2.5K
15:16 19.60 19.60 19.60 19.60 0.1K
15:17 19.60 19.60 19.60 19.60 1.5K
15:18 19.60 19.61 19.52 19.61 1.3K
15:19 19.53 19.60 19.52 19.52 0.8K
15:20 19.51 19.65 19.41 19.65 3.2K
15:21 19.60 19.60 19.60 19.60 0.2K
15:22 19.60 19.60 19.45 19.45 2.4K
15:23 19.50 19.51 19.50 19.51 5.5K
15:24 19.51 19.51 19.44 19.44 2.0K
15:25 19.46 19.46 19.36 19.36 2.7K
15:26 19.36 19.36 19.15 19.27 21.6K
15:27 19.18 19.31 19.16 19.31 12.2K
15:28 19.31 19.44 19.31 19.44 8.9K
15:29 19.44 19.47 19.17 19.43 32.8K
15:30 19.43 19.43 19.43 19.43 0.0K
15:31 19.54 19.67 19.45 19.61 1.6K
15:32 19.48 19.68 19.48 19.51 6.2K
15:33 19.51 19.59 19.50 19.50 3.2K
15:34 19.50 19.50 19.26 19.50 7.7K
15:35 19.49 19.49 19.49 19.49 0.3K
15:36 19.49 19.57 19.49 19.57 0.9K
15:37 19.81 19.88 19.75 19.88 4.4K
15:38 19.88 19.88 19.75 19.75 0.6K
15:39 19.71 19.72 19.71 19.72 2.0K
15:40 19.70 19.70 19.62 19.62 2.2K
15:41 19.62 19.78 19.62 19.78 4.2K
15:42 19.71 19.79 19.58 19.59 12.1K
15:43 19.61 19.61 19.51 19.61 3.7K
15:44 19.61 19.61 19.61 19.61 0.0K
15:45 19.61 19.71 19.61 19.71 0.5K
15:46 19.67 19.67 19.63 19.63 0.9K
15:47 19.50 19.50 19.50 19.50 2.4K
15:48 19.50 19.63 19.49 19.63 8.8K
15:49 19.66 19.66 19.66 19.66 0.1K
15:50 19.66 19.66 19.66 19.66 0.1K
15:51 19.66 19.66 19.57 19.57 1.9K
15:52 19.57 19.57 19.45 19.53 2.6K
15:53 19.43 19.50 19.43 19.50 2.6K
15:54 19.50 19.50 19.36 19.42 5.8K
15:55 19.36 19.49 19.36 19.40 11.0K
15:56 19.47 19.59 19.47 19.59 10.2K
15:57 19.78 19.78 19.55 19.71 7.3K
15:58 19.70 19.76 19.69 19.69 14.0K
15:59 19.76 19.76 19.69 19.69 3.7K
16:00 19.69 20.82 19.51 19.66 61.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible