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 21.50 21.98 20.00 21.88 81.6K
09:32 22.08 22.27 21.13 21.34 30.6K
09:33 21.90 21.90 20.41 20.41 26.8K
09:34 20.77 21.13 20.75 20.75 8.0K
09:35 21.03 21.75 21.03 21.75 20.6K
09:36 21.55 21.69 21.41 21.68 4.3K
09:37 21.41 21.99 21.36 21.70 17.8K
09:38 22.76 23.43 22.75 23.43 63.0K
09:39 23.80 23.94 22.85 23.29 76.4K
09:40 23.15 23.75 23.15 23.46 52.8K
09:41 23.47 23.47 23.07 23.16 35.4K
09:42 23.25 24.39 23.25 23.66 118.7K
09:43 23.66 23.66 22.83 23.14 56.4K
09:44 22.47 23.18 22.47 23.18 57.0K
09:45 23.14 23.17 22.76 22.77 28.1K
09:46 23.72 24.22 23.65 23.91 54.9K
09:47 23.99 24.06 23.22 23.22 66.7K
09:48 23.42 23.80 23.10 23.13 25.4K
09:49 23.30 23.33 22.44 22.53 31.8K
09:50 22.53 22.53 21.80 22.32 38.4K
09:51 22.32 22.32 21.21 21.21 58.3K
09:52 21.63 21.76 21.41 21.53 12.3K
09:53 21.53 21.70 21.50 21.67 5.3K
09:54 20.82 20.99 19.81 19.84 48.2K
09:55 19.92 20.24 19.59 19.69 57.7K
09:56 19.15 20.45 18.68 20.45 43.9K
09:57 19.97 19.97 19.28 19.37 8.6K
09:58 19.48 19.75 19.48 19.75 10.7K
09:59 19.31 19.31 18.74 18.98 78.8K
10:00 19.01 19.28 19.01 19.20 10.3K
10:01 18.86 19.29 18.78 18.90 29.7K
10:02 18.65 19.55 18.65 19.55 17.6K
10:03 19.55 19.68 19.55 19.64 6.6K
10:04 19.36 19.60 19.30 19.30 25.5K
10:05 19.49 19.49 19.27 19.27 7.7K
10:06 19.05 19.44 19.05 19.15 4.8K
10:07 19.26 19.40 19.00 19.40 8.9K
10:08 19.34 19.34 19.01 19.21 12.7K
10:09 19.48 19.65 19.48 19.65 7.9K
10:10 19.76 19.91 19.65 19.91 18.5K
10:11 20.03 20.64 20.03 20.64 31.4K
10:12 20.52 20.69 20.30 20.61 20.1K
10:13 20.61 20.70 20.42 20.42 7.7K
10:14 20.20 20.21 20.20 20.21 2.2K
10:15 20.21 20.75 20.20 20.75 11.6K
10:16 20.57 20.69 20.56 20.60 4.8K
10:17 20.60 20.60 20.12 20.35 9.3K
10:18 20.35 20.36 19.97 19.97 11.1K
10:19 19.98 20.07 19.76 19.76 7.1K
10:20 19.61 19.96 19.61 19.96 14.2K
10:21 19.96 20.00 19.96 19.96 2.8K
10:22 19.96 19.96 19.76 19.85 9.2K
10:23 19.85 19.89 19.69 19.69 1.4K
10:24 19.69 19.78 19.69 19.74 4.9K
10:25 19.78 19.98 19.77 19.79 2.2K
10:26 19.89 19.89 19.77 19.85 4.0K
10:27 19.83 19.91 19.83 19.84 6.9K
10:28 19.84 19.96 19.60 19.83 10.9K
10:29 19.85 19.85 19.50 19.50 6.0K
10:30 19.56 19.75 19.56 19.57 18.2K
10:31 19.57 19.57 19.50 19.57 4.2K
10:32 19.57 19.57 19.44 19.46 12.9K
10:33 19.46 19.73 19.46 19.73 3.5K
10:34 19.73 19.73 19.47 19.47 0.7K
10:35 19.55 19.70 19.55 19.60 2.7K
10:36 19.61 19.61 19.32 19.32 2.7K
10:37 19.31 19.57 19.27 19.57 8.2K
10:38 19.33 19.77 19.33 19.77 14.6K
10:39 19.77 19.77 19.56 19.56 0.8K
10:40 19.56 19.60 19.56 19.60 4.0K
10:41 19.60 19.63 19.35 19.35 4.1K
10:42 19.18 19.51 19.18 19.51 5.0K
10:43 19.41 19.45 19.29 19.41 2.3K
10:44 19.41 19.49 19.37 19.49 3.0K
10:45 19.46 19.46 19.28 19.28 4.9K
10:46 19.51 19.51 19.40 19.51 0.7K
10:47 19.51 19.51 19.28 19.40 3.6K
10:48 19.40 19.40 19.28 19.37 1.1K
10:49 19.36 19.36 19.36 19.36 1.0K
10:50 19.36 19.36 19.31 19.31 0.6K
10:51 19.24 19.28 19.24 19.28 2.6K
10:52 19.26 19.44 19.26 19.27 2.3K
10:53 19.27 19.48 19.27 19.38 1.4K
10:54 19.38 19.38 19.36 19.36 0.4K
10:55 19.46 19.50 19.46 19.46 1.5K
10:56 19.60 19.60 19.44 19.44 5.7K
10:57 19.44 19.48 19.44 19.48 2.5K
10:58 19.48 19.48 19.45 19.45 0.5K
10:59 19.47 19.47 19.47 19.47 1.6K
11:00 19.49 19.49 19.34 19.34 4.8K
11:01 19.34 19.39 19.31 19.39 1.2K
11:02 19.49 19.49 19.49 19.49 2.1K
11:03 19.45 19.45 19.45 19.45 0.7K
11:04 19.45 19.48 19.35 19.35 2.2K
11:05 19.35 19.35 19.03 19.03 3.8K
11:06 19.25 19.25 19.19 19.19 1.0K
11:07 19.19 19.20 19.19 19.20 1.3K
11:08 19.20 19.20 19.19 19.20 2.1K
11:09 19.08 19.13 19.08 19.13 3.6K
11:10 19.13 19.15 19.13 19.14 7.8K
11:11 19.14 19.14 19.14 19.14 0.2K
11:12 19.30 19.45 19.30 19.45 4.2K
11:13 19.45 19.45 19.36 19.36 0.2K
11:14 19.36 19.36 19.26 19.26 3.8K
11:15 19.28 19.45 19.27 19.45 3.9K
11:16 19.45 19.45 19.34 19.34 4.8K
11:17 19.34 19.44 19.34 19.40 1.9K
11:18 19.34 19.34 19.12 19.12 10.6K
11:19 19.00 19.08 18.87 18.87 9.2K
11:20 18.81 18.84 18.81 18.81 6.7K
11:21 18.61 18.65 18.16 18.38 31.2K
11:22 18.49 18.70 18.49 18.70 5.1K
11:23 18.70 18.70 18.55 18.59 3.9K
11:24 18.55 18.55 18.40 18.40 4.7K
11:25 18.53 18.55 18.42 18.42 2.6K
11:26 18.60 18.60 18.40 18.45 3.6K
11:27 18.60 18.60 18.45 18.46 6.3K
11:28 18.51 18.52 18.51 18.51 3.9K
11:29 18.50 18.50 18.41 18.44 3.8K
11:30 18.34 18.40 18.28 18.40 5.9K
11:31 18.40 18.55 18.40 18.55 1.1K
11:32 18.69 18.70 18.64 18.69 3.7K
11:33 18.69 18.75 18.69 18.75 0.7K
11:34 18.68 18.79 18.68 18.79 0.5K
11:35 18.67 18.87 18.66 18.87 3.2K
11:36 19.00 19.06 19.00 19.06 6.5K
11:37 19.06 19.06 18.95 18.95 1.0K
11:38 18.86 18.86 18.86 18.86 2.4K
11:39 18.94 18.94 18.90 18.90 3.2K
11:40 19.00 19.00 19.00 19.00 0.7K
11:41 19.02 19.02 18.99 19.00 5.0K
11:42 19.29 19.29 19.03 19.23 15.2K
11:43 19.23 19.35 19.23 19.35 11.3K
11:44 19.21 19.31 19.10 19.10 10.9K
11:45 19.10 19.10 19.00 19.03 6.5K
11:46 19.03 19.03 18.87 19.03 1.0K
11:47 19.03 19.03 19.03 19.03 4.1K
11:48 19.03 19.03 18.76 18.76 2.3K
11:49 18.76 18.76 18.76 18.76 0.3K
11:50 18.80 18.80 18.80 18.80 0.4K
11:51 19.00 19.47 19.00 19.47 14.1K
11:52 19.47 19.47 19.30 19.39 16.0K
11:53 19.51 19.74 19.50 19.74 8.9K
11:54 19.75 19.78 19.75 19.78 8.9K
11:55 19.53 19.53 19.22 19.22 4.5K
11:56 19.22 19.22 19.22 19.22 0.2K
11:57 19.48 19.64 19.48 19.49 1.3K
11:58 19.64 19.83 19.50 19.83 5.0K
11:59 19.95 20.28 19.90 20.28 9.3K
12:00 20.28 20.28 19.96 19.96 3.5K
12:01 19.96 20.01 19.86 19.86 12.3K
12:02 19.87 19.96 19.77 19.96 3.7K
12:03 19.91 19.91 19.71 19.71 1.6K
12:04 19.71 19.72 19.71 19.72 1.2K
12:05 19.72 19.72 19.72 19.72 0.1K
12:06 19.72 19.72 19.72 19.72 0.5K
12:07 19.63 19.63 19.63 19.63 0.1K
12:08 19.55 19.55 19.55 19.55 2.5K
12:09 19.54 19.54 19.54 19.54 1.0K
12:10 19.54 19.60 19.54 19.60 0.1K
12:11 19.51 19.51 19.51 19.51 0.1K
12:12 19.51 19.56 19.51 19.56 0.2K
12:13 19.62 19.62 19.56 19.56 4.8K
12:14 19.56 19.56 19.56 19.56 0.6K
12:15 19.66 19.66 19.62 19.62 0.2K
12:16 19.62 19.62 19.52 19.52 0.9K
12:17 19.52 19.62 19.52 19.62 0.5K
12:18 19.62 19.62 19.62 19.62 0.1K
12:19 19.51 19.51 19.31 19.35 7.8K
12:20 19.49 19.49 19.32 19.32 23.7K
12:21 19.11 19.21 19.11 19.21 3.9K
12:22 19.21 19.21 19.21 19.21 0.0K
12:23 19.21 19.21 19.10 19.10 0.2K
12:24 19.20 19.20 19.20 19.20 1.6K
12:25 19.20 19.28 19.20 19.28 0.2K
12:26 19.28 19.28 19.11 19.11 0.3K
12:27 19.19 19.19 19.19 19.19 0.9K
12:28 19.11 19.11 19.11 19.11 1.3K
12:29 19.26 19.26 19.19 19.19 1.0K
12:30 19.19 19.20 19.19 19.20 5.1K
12:31 19.20 19.20 19.20 19.20 0.0K
12:32 19.20 19.20 19.20 19.20 0.1K
12:33 19.10 19.20 19.10 19.20 1.7K
12:34 19.20 19.20 19.15 19.15 0.3K
12:35 19.10 19.10 18.90 19.02 19.2K
12:36 18.90 19.34 18.90 19.34 3.8K
12:37 19.13 19.13 19.13 19.13 4.4K
12:38 19.13 19.25 19.13 19.24 0.5K
12:39 19.32 19.32 19.31 19.31 0.6K
12:40 19.31 19.31 19.08 19.08 1.4K
12:41 19.14 19.20 19.14 19.20 2.6K
12:42 19.16 19.16 19.03 19.03 0.6K
12:43 19.03 19.16 19.03 19.16 1.4K
12:44 19.16 19.28 19.16 19.28 1.1K
12:45 19.28 19.28 19.15 19.15 1.1K
12:46 19.02 19.02 18.90 18.90 12.8K
12:47 18.86 19.08 18.85 18.85 8.0K
12:48 18.98 18.98 18.86 18.86 0.5K
12:49 18.86 18.90 18.86 18.90 0.6K
12:50 18.90 18.90 18.85 18.85 0.2K
12:51 18.90 18.99 18.90 18.98 0.8K
12:52 18.98 18.98 18.93 18.93 0.3K
12:53 18.85 18.85 18.77 18.79 7.4K
12:54 18.79 18.80 18.79 18.80 0.3K
12:55 18.80 18.99 18.80 18.81 0.4K
12:56 18.99 18.99 18.97 18.97 1.7K
12:57 18.97 18.97 18.97 18.97 1.4K
12:58 18.97 19.00 18.80 18.80 5.3K
12:59 19.00 19.01 19.00 19.01 3.9K
13:00 19.01 19.01 19.00 19.00 0.8K
13:01 19.00 19.09 19.00 19.09 0.8K
13:02 19.09 19.09 19.00 19.09 1.2K
13:03 19.00 19.00 19.00 19.00 0.8K
13:04 19.09 19.09 19.08 19.08 0.4K
13:05 19.08 19.08 19.08 19.08 0.0K
13:06 19.01 19.08 19.00 19.08 2.3K
13:07 18.99 19.03 18.99 19.03 1.1K
13:08 19.12 19.12 19.00 19.00 3.6K
13:09 19.24 19.24 19.12 19.12 1.2K
13:10 19.12 19.22 19.12 19.12 3.5K
13:11 19.03 19.03 19.03 19.03 0.1K
13:12 19.03 19.24 19.03 19.24 1.8K
13:13 19.13 19.13 19.13 19.13 0.3K
13:14 19.33 19.33 19.16 19.16 1.9K
13:15 19.16 19.19 19.16 19.19 2.1K
13:16 19.19 19.19 19.10 19.10 0.2K
13:17 19.13 19.23 19.13 19.23 1.2K
13:18 19.18 19.20 19.10 19.20 1.0K
13:19 19.20 19.20 19.15 19.15 0.9K
13:20 19.15 19.15 19.10 19.14 2.3K
13:21 19.14 19.14 19.14 19.14 0.1K
13:22 19.14 19.14 19.01 19.01 3.8K
13:23 18.91 18.91 18.91 18.91 0.6K
13:24 19.04 19.04 19.04 19.04 1.5K
13:25 19.04 19.04 19.04 19.04 0.0K
13:26 19.03 19.03 19.03 19.03 0.3K
13:27 19.03 19.08 19.03 19.08 7.9K
13:28 19.07 19.07 19.07 19.07 0.3K
13:29 19.16 19.33 19.12 19.13 4.1K
13:30 19.13 19.17 19.13 19.17 1.8K
13:31 19.17 19.17 19.17 19.17 0.2K
13:32 19.17 19.17 19.10 19.10 2.4K
13:33 19.10 19.11 19.10 19.11 0.2K
13:34 19.10 19.10 19.10 19.10 2.3K
13:35 19.06 19.06 19.06 19.06 3.0K
13:36 19.11 19.11 19.11 19.11 1.9K
13:37 19.11 19.11 19.10 19.10 0.3K
13:38 19.10 19.10 19.10 19.10 0.1K
13:39 19.10 19.10 19.03 19.03 0.4K
13:40 19.10 19.10 19.03 19.10 4.4K
13:41 19.10 19.18 19.02 19.18 7.8K
13:42 19.18 19.18 19.03 19.03 0.4K
13:43 19.11 19.11 19.03 19.07 0.8K
13:44 19.07 19.07 19.07 19.07 0.0K
13:45 19.07 19.07 19.06 19.06 0.3K
13:46 19.11 19.11 19.11 19.11 1.0K
13:47 19.19 19.28 19.19 19.20 2.6K
13:48 19.10 19.35 19.10 19.35 2.9K
13:49 19.35 19.35 19.35 19.35 0.1K
13:50 19.35 19.35 19.35 19.35 0.1K
13:51 19.35 19.35 19.35 19.35 0.6K
13:52 19.35 19.35 19.35 19.35 0.1K
13:53 19.31 19.31 19.12 19.23 3.0K
13:54 19.23 19.23 19.23 19.23 0.0K
13:55 19.23 19.23 19.23 19.23 0.1K
13:56 19.23 19.23 19.23 19.23 0.1K
13:57 19.23 19.23 19.03 19.03 3.2K
13:58 19.02 19.02 19.02 19.02 0.3K
13:59 19.02 19.02 18.80 18.80 11.4K
14:00 18.80 18.85 18.80 18.85 0.5K
14:01 18.85 18.87 18.85 18.87 4.2K
14:02 18.94 18.94 18.94 18.94 2.8K
14:03 18.94 19.05 18.88 19.05 1.0K
14:04 19.11 19.22 19.11 19.22 1.6K
14:05 19.22 19.22 19.15 19.15 0.9K
14:06 19.15 19.31 19.15 19.31 4.2K
14:07 19.40 19.40 19.40 19.40 0.7K
14:08 19.38 19.40 19.29 19.29 2.6K
14:09 19.29 19.40 19.29 19.39 1.2K
14:10 19.40 19.44 19.25 19.44 8.5K
14:11 19.44 19.44 19.44 19.44 0.9K
14:12 19.35 19.35 19.35 19.35 1.0K
14:13 19.35 19.39 19.35 19.39 0.7K
14:14 19.35 19.35 19.34 19.35 0.7K
14:15 19.35 19.35 19.35 19.35 0.0K
14:16 19.35 19.35 19.35 19.35 0.1K
14:17 19.35 19.35 19.35 19.35 0.2K
14:18 19.33 19.40 19.33 19.40 6.5K
14:19 19.35 19.35 19.35 19.35 0.8K
14:20 19.35 19.35 19.26 19.26 0.6K
14:21 19.26 19.26 19.26 19.26 0.1K
14:22 19.26 19.26 19.26 19.26 0.0K
14:23 19.26 19.30 19.26 19.30 0.2K
14:24 19.30 19.30 19.30 19.30 0.2K
14:25 19.30 19.30 19.30 19.30 0.8K
14:26 19.30 19.30 19.30 19.30 0.0K
14:27 19.30 19.30 19.22 19.22 2.1K
14:28 19.22 19.22 19.13 19.13 0.8K
14:29 19.01 19.13 19.01 19.13 0.5K
14:30 19.13 19.13 19.13 19.13 0.0K
14:31 19.13 19.14 19.13 19.14 0.6K
14:32 19.15 19.15 19.15 19.15 2.1K
14:33 19.15 19.15 19.15 19.15 0.1K
14:34 19.15 19.15 19.15 19.15 0.1K
14:35 19.15 19.21 19.15 19.21 0.6K
14:36 19.16 19.20 19.02 19.02 3.4K
14:37 19.02 19.02 19.02 19.02 0.1K
14:38 19.02 19.02 19.02 19.02 0.0K
14:39 19.25 19.25 19.02 19.02 2.0K
14:40 19.02 19.25 19.02 19.25 0.7K
14:41 19.25 19.25 19.15 19.15 0.9K
14:42 19.15 19.15 19.04 19.05 0.6K
14:43 19.05 19.05 19.05 19.05 0.3K
14:44 19.05 19.06 19.05 19.06 0.3K
14:45 19.06 19.20 19.06 19.20 0.3K
14:46 19.20 19.20 19.12 19.12 0.5K
14:47 19.12 19.12 19.12 19.12 0.4K
14:48 19.12 19.12 19.12 19.12 0.1K
14:49 19.12 19.12 19.12 19.12 0.1K
14:50 19.12 19.12 19.12 19.12 0.0K
14:51 19.12 19.12 19.12 19.12 0.4K
14:52 19.01 19.01 19.01 19.01 1.5K
14:53 19.01 19.06 19.01 19.06 1.3K
14:54 19.06 19.06 19.00 19.00 5.2K
14:55 19.00 19.00 19.00 19.00 0.1K
14:56 19.00 19.00 19.00 19.00 0.0K
14:57 19.00 19.00 18.96 18.96 0.3K
14:58 18.96 18.96 18.96 18.96 1.9K
14:59 18.96 19.04 18.91 18.97 6.9K
15:00 18.97 19.03 18.97 19.03 2.7K
15:01 19.12 19.12 19.12 19.12 0.3K
15:02 19.12 19.12 19.04 19.06 10.1K
15:03 19.06 19.18 19.06 19.08 7.8K
15:04 19.08 19.08 19.08 19.08 0.7K
15:05 19.08 19.08 19.08 19.08 0.0K
15:06 19.08 19.08 19.08 19.08 0.5K
15:07 19.08 19.08 19.08 19.08 0.7K
15:08 19.08 19.08 19.08 19.08 0.0K
15:09 19.08 19.15 19.08 19.15 0.4K
15:10 19.15 19.15 19.08 19.08 0.9K
15:11 19.08 19.08 19.00 19.00 0.5K
15:12 19.00 19.00 19.00 19.00 0.0K
15:13 19.03 19.04 19.03 19.04 1.7K
15:14 19.04 19.04 19.04 19.04 0.1K
15:15 19.04 19.04 18.95 18.95 1.4K
15:16 18.95 18.99 18.95 18.99 2.5K
15:17 18.99 18.99 18.99 18.99 0.1K
15:18 18.99 19.02 18.99 18.99 4.7K
15:19 18.99 18.99 18.89 18.89 3.2K
15:20 18.89 18.89 18.89 18.89 0.1K
15:21 18.89 18.97 18.81 18.91 5.9K
15:22 19.00 19.00 18.93 18.93 3.0K
15:23 18.93 18.93 18.91 18.92 0.4K
15:24 18.92 18.92 18.81 18.81 5.8K
15:25 18.86 18.86 18.73 18.73 4.1K
15:26 18.71 18.76 18.70 18.76 2.0K
15:27 18.76 18.76 18.60 18.60 1.3K
15:28 18.60 18.60 18.60 18.60 0.2K
15:29 18.60 18.75 18.60 18.75 0.5K
15:30 18.88 18.88 18.88 18.88 0.6K
15:31 18.88 18.88 18.60 18.73 1.5K
15:32 18.86 18.86 18.60 18.74 6.4K
15:33 18.87 18.87 18.61 18.61 7.3K
15:34 18.60 18.66 18.60 18.66 3.9K
15:35 18.66 18.69 18.59 18.59 11.1K
15:36 18.66 18.66 18.58 18.58 1.4K
15:37 18.55 18.55 18.51 18.53 1.2K
15:38 18.53 18.53 18.51 18.51 2.1K
15:39 18.51 18.51 18.50 18.50 2.2K
15:40 18.40 18.40 18.34 18.34 3.3K
15:41 18.20 18.20 18.00 18.00 23.4K
15:42 17.95 17.95 17.55 17.72 62.3K
15:43 17.72 18.00 17.72 18.00 13.1K
15:44 17.99 18.00 17.71 17.71 11.1K
15:45 17.85 17.99 17.71 17.82 6.2K
15:46 17.94 17.94 17.65 17.65 15.1K
15:47 17.75 17.75 17.41 17.43 10.4K
15:48 17.67 17.75 17.50 17.75 15.2K
15:49 17.83 17.94 17.83 17.94 1.3K
15:50 17.83 17.91 17.83 17.91 4.0K
15:51 17.91 17.99 17.91 17.91 4.9K
15:52 17.87 17.87 17.71 17.72 62.4K
15:53 17.77 17.82 17.51 17.52 16.9K
15:54 17.62 17.69 17.60 17.60 2.3K
15:55 17.60 17.60 17.30 17.49 25.3K
15:56 17.49 17.49 17.26 17.27 7.8K
15:57 17.27 17.31 17.25 17.31 4.2K
15:58 17.31 17.31 17.21 17.29 38.0K
15:59 17.38 17.80 17.38 17.80 5.1K
16:00 17.76 19.70 17.47 17.51 90.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible