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 18.35 19.38 17.51 18.71 75.1K
09:32 18.71 19.49 18.71 19.49 6.7K
09:33 19.78 20.27 19.60 20.13 32.0K
09:34 20.04 20.04 19.91 19.91 23.2K
09:35 19.98 19.98 19.60 19.60 15.6K
09:36 19.94 19.94 19.58 19.83 24.3K
09:37 19.58 19.60 19.00 19.01 6.0K
09:38 19.01 19.10 18.77 18.92 9.7K
09:39 18.56 18.90 18.55 18.55 15.1K
09:40 18.55 18.82 18.55 18.82 6.7K
09:41 18.82 18.91 18.82 18.83 2.3K
09:42 18.68 18.68 18.35 18.35 8.2K
09:43 18.35 18.36 18.34 18.34 4.8K
09:44 18.34 18.45 18.07 18.08 10.1K
09:45 18.28 18.28 18.20 18.20 1.4K
09:46 18.20 18.20 17.83 17.83 19.7K
09:47 17.69 17.69 17.50 17.50 15.9K
09:48 17.51 17.51 17.05 17.45 24.3K
09:49 17.40 17.46 17.40 17.40 6.1K
09:50 17.24 17.35 16.86 16.86 18.5K
09:51 16.75 17.18 16.75 17.06 9.7K
09:52 17.18 17.18 16.88 16.96 11.0K
09:53 16.96 17.29 16.96 17.00 8.3K
09:54 17.00 17.00 16.86 16.86 1.0K
09:55 17.00 17.00 16.55 16.80 14.7K
09:56 16.81 17.26 16.81 17.00 7.1K
09:57 16.99 17.20 16.98 17.15 9.6K
09:58 17.00 17.00 16.99 16.99 6.1K
09:59 16.99 16.99 16.72 16.73 12.1K
10:00 16.70 17.09 16.70 17.01 48.3K
10:01 17.10 17.10 16.70 16.85 4.9K
10:02 16.71 16.75 16.34 16.34 9.0K
10:03 16.34 16.70 16.33 16.70 10.3K
10:04 16.70 16.78 16.47 16.60 5.1K
10:05 16.51 16.51 16.49 16.49 1.3K
10:06 16.69 16.76 16.60 16.65 4.0K
10:07 16.65 16.71 16.47 16.47 8.6K
10:08 16.47 16.89 16.47 16.75 4.5K
10:09 16.89 16.93 16.80 16.93 1.1K
10:10 16.87 17.10 16.87 16.94 10.6K
10:11 16.94 17.02 16.77 16.77 6.5K
10:12 16.92 16.92 16.92 16.92 0.6K
10:13 16.92 16.99 16.75 16.99 1.4K
10:14 16.75 16.76 16.65 16.72 6.1K
10:15 17.12 17.28 17.12 17.28 19.4K
10:16 17.16 17.31 17.16 17.27 9.9K
10:17 17.27 17.50 17.01 17.41 4.2K
10:18 17.41 18.12 17.41 18.12 15.5K
10:19 18.12 18.12 17.49 17.49 2.9K
10:20 17.52 17.79 17.52 17.63 3.2K
10:21 17.63 17.81 17.63 17.77 3.3K
10:22 17.77 17.77 17.37 17.56 3.3K
10:23 17.56 17.65 17.52 17.52 3.2K
10:24 17.52 17.57 17.52 17.57 0.4K
10:25 17.60 17.74 17.60 17.74 1.3K
10:26 17.74 17.74 17.53 17.64 2.7K
10:27 17.64 17.97 17.64 17.97 3.6K
10:28 17.98 18.06 17.79 18.06 9.3K
10:29 18.05 18.12 18.01 18.01 4.5K
10:30 18.11 18.24 18.11 18.19 2.6K
10:31 18.16 18.16 18.11 18.16 9.4K
10:32 18.11 18.11 18.11 18.11 5.6K
10:33 18.11 18.15 18.11 18.15 2.1K
10:34 18.15 18.15 18.15 18.15 0.3K
10:35 18.11 18.25 18.11 18.25 5.4K
10:36 18.25 18.25 18.25 18.25 0.7K
10:37 18.44 18.70 18.29 18.67 18.6K
10:38 18.67 18.79 18.67 18.79 1.4K
10:39 18.56 18.69 18.55 18.56 8.8K
10:40 18.60 18.78 18.60 18.78 4.1K
10:41 18.72 18.79 18.45 18.45 7.4K
10:42 18.63 18.63 18.26 18.28 5.5K
10:43 18.04 18.28 18.04 18.05 2.9K
10:44 18.37 18.37 18.08 18.08 4.8K
10:45 18.08 18.08 18.08 18.08 0.2K
10:46 18.08 18.31 18.08 18.21 1.9K
10:47 18.30 18.30 18.21 18.30 1.5K
10:48 18.32 18.50 18.23 18.23 4.2K
10:49 18.23 18.54 18.23 18.54 1.7K
10:50 18.54 18.54 18.48 18.48 0.7K
10:51 18.48 18.48 18.48 18.48 0.2K
10:52 18.49 18.49 18.49 18.49 0.5K
10:53 18.49 18.61 18.49 18.61 6.3K
10:54 18.61 18.61 18.45 18.45 0.5K
10:55 18.49 18.49 18.49 18.49 2.6K
10:56 18.49 18.49 18.49 18.49 0.0K
10:57 18.46 18.86 18.46 18.54 4.4K
10:58 18.54 18.74 18.54 18.63 1.4K
10:59 18.63 18.76 18.63 18.76 3.8K
11:00 18.80 19.10 18.62 19.10 8.9K
11:01 19.10 19.20 19.09 19.20 2.5K
11:02 18.95 18.95 18.80 18.92 3.0K
11:03 18.90 19.08 18.90 19.07 7.5K
11:04 19.07 19.10 18.80 18.80 3.3K
11:05 19.15 19.16 19.10 19.16 3.3K
11:06 19.10 19.19 19.10 19.19 2.9K
11:07 19.21 19.73 19.21 19.73 12.3K
11:08 19.73 19.73 19.33 19.33 16.0K
11:09 19.33 19.38 19.20 19.20 6.9K
11:10 19.20 19.49 19.20 19.49 9.8K
11:11 19.50 19.50 19.35 19.49 4.0K
11:12 19.49 19.49 19.31 19.31 1.7K
11:13 19.22 19.35 19.22 19.35 3.7K
11:14 19.35 19.35 19.35 19.35 0.3K
11:15 19.35 19.40 19.34 19.35 6.1K
11:16 19.33 19.33 19.21 19.28 3.6K
11:17 19.28 19.28 18.80 18.85 7.5K
11:18 18.64 19.35 18.64 19.35 17.8K
11:19 19.34 19.34 19.13 19.34 2.1K
11:20 19.30 19.30 19.00 19.04 2.1K
11:21 19.15 19.20 19.07 19.16 2.7K
11:22 19.16 19.30 19.00 19.00 3.2K
11:23 19.02 19.17 19.02 19.17 0.5K
11:24 19.17 19.20 19.17 19.20 2.2K
11:25 19.16 19.16 19.16 19.16 1.0K
11:26 19.16 19.16 19.16 19.16 1.1K
11:27 19.35 19.38 19.35 19.38 7.2K
11:28 19.48 19.51 19.43 19.51 5.6K
11:29 19.51 19.51 19.45 19.46 2.8K
11:30 19.50 19.68 19.50 19.68 19.5K
11:31 19.68 20.21 19.68 20.21 15.0K
11:32 20.25 20.35 20.21 20.35 8.7K
11:33 20.02 20.39 20.02 20.39 12.6K
11:34 20.04 20.04 19.85 20.00 4.1K
11:35 19.84 20.30 19.76 20.30 6.0K
11:36 20.30 20.30 19.96 20.28 2.9K
11:37 20.15 20.25 20.12 20.13 5.3K
11:38 20.43 20.50 20.38 20.38 6.7K
11:39 20.61 20.61 20.04 20.04 8.9K
11:40 20.51 20.51 20.27 20.49 11.1K
11:41 20.49 20.49 20.37 20.49 10.6K
11:42 20.36 20.36 20.02 20.02 6.1K
11:43 20.20 20.20 20.00 20.00 9.5K
11:44 20.01 20.01 20.01 20.01 1.5K
11:45 19.95 19.95 19.85 19.85 5.1K
11:46 19.85 20.01 19.79 20.00 8.4K
11:47 20.02 20.32 20.02 20.32 6.4K
11:48 20.32 20.40 20.32 20.40 6.1K
11:49 20.36 20.80 20.36 20.80 10.0K
11:50 20.90 20.90 20.75 20.90 4.4K
11:51 20.90 20.90 20.53 20.75 4.5K
11:52 20.77 20.96 20.77 20.88 7.2K
11:53 20.88 20.88 20.73 20.85 3.3K
11:54 20.83 21.16 20.72 21.11 13.4K
11:55 21.01 21.06 20.95 20.95 3.3K
11:56 21.00 21.00 20.76 20.76 2.7K
11:57 20.76 20.76 20.75 20.75 5.1K
11:58 20.53 20.80 20.53 20.80 2.2K
11:59 20.80 20.98 20.80 20.80 2.8K
12:00 20.80 20.89 20.19 20.19 21.6K
12:01 20.41 20.64 20.41 20.64 6.4K
12:02 20.64 20.64 20.64 20.64 0.3K
12:03 20.64 20.64 20.64 20.64 0.1K
12:04 21.50 21.60 20.97 20.97 28.6K
12:05 21.15 21.48 20.87 20.87 5.0K
12:06 20.87 21.15 20.87 20.94 6.0K
12:07 20.92 21.00 20.50 20.50 9.3K
12:08 20.50 20.75 20.50 20.51 2.5K
12:09 20.76 20.76 20.52 20.52 4.7K
12:10 20.52 20.52 20.52 20.52 0.2K
12:11 20.52 20.52 20.30 20.34 3.4K
12:12 20.34 20.60 20.30 20.50 1.3K
12:13 20.50 20.82 20.50 20.82 1.0K
12:14 20.82 20.82 20.52 20.55 1.9K
12:15 20.55 20.76 20.31 20.76 3.7K
12:16 20.52 20.52 20.30 20.30 2.0K
12:17 20.30 20.30 20.03 20.25 7.0K
12:18 20.25 20.34 20.14 20.34 2.1K
12:19 20.04 20.04 20.03 20.03 1.3K
12:20 20.03 20.29 20.03 20.05 1.5K
12:21 20.05 20.29 20.05 20.29 0.5K
12:22 20.04 20.04 20.04 20.04 14.9K
12:23 20.25 20.25 20.10 20.10 0.6K
12:24 20.20 20.28 20.20 20.28 0.5K
12:25 20.28 20.28 20.10 20.10 0.2K
12:26 20.10 20.11 20.10 20.11 1.0K
12:27 20.01 20.28 19.73 20.28 9.4K
12:28 20.28 20.28 20.13 20.13 0.3K
12:29 20.13 20.21 20.13 20.21 0.4K
12:30 20.15 20.15 20.15 20.15 0.6K
12:31 20.15 20.15 20.01 20.15 0.9K
12:32 20.15 20.15 20.15 20.15 0.5K
12:33 20.15 20.15 20.15 20.15 0.5K
12:34 20.10 20.10 20.10 20.10 0.4K
12:35 20.10 20.10 19.97 20.10 5.8K
12:36 20.07 20.29 20.07 20.29 2.9K
12:37 20.29 20.39 20.20 20.39 1.7K
12:38 20.26 20.26 20.26 20.26 0.4K
12:39 20.17 20.28 20.17 20.28 1.4K
12:40 20.30 20.50 20.30 20.50 2.9K
12:41 20.49 20.50 20.49 20.50 0.9K
12:42 20.41 20.53 20.27 20.27 3.0K
12:43 20.27 20.27 20.27 20.27 0.1K
12:44 20.17 20.34 20.17 20.34 1.4K
12:45 20.34 20.34 20.34 20.34 0.1K
12:46 20.34 20.40 20.34 20.40 2.4K
12:47 20.40 20.40 20.40 20.40 0.1K
12:48 20.40 20.40 20.40 20.40 0.0K
12:49 20.40 20.40 20.39 20.39 0.3K
12:50 20.39 20.39 20.39 20.39 0.0K
12:51 20.39 20.39 20.10 20.10 2.6K
12:52 20.10 20.10 19.91 19.91 0.8K
12:53 19.91 20.15 19.91 20.15 0.4K
12:54 20.15 20.15 20.12 20.12 0.4K
12:55 20.12 20.15 20.12 20.15 0.3K
12:56 20.15 20.35 20.06 20.06 2.6K
12:57 20.06 20.06 20.06 20.06 0.1K
12:58 20.06 20.06 20.06 20.06 0.0K
12:59 20.18 20.18 20.04 20.04 1.0K
13:00 20.04 20.04 20.04 20.04 0.6K
13:01 20.04 20.04 20.04 20.04 0.0K
13:02 20.23 20.23 20.23 20.23 2.7K
13:03 20.10 20.10 20.10 20.10 3.3K
13:04 20.10 20.19 20.10 20.10 3.8K
13:05 20.15 20.15 20.10 20.10 0.7K
13:06 20.10 20.10 20.10 20.10 0.1K
13:07 20.09 20.15 20.09 20.15 1.2K
13:08 20.15 20.15 19.95 19.95 1.4K
13:09 19.95 19.95 19.57 19.57 4.1K
13:10 19.57 19.60 19.57 19.60 1.0K
13:11 19.58 19.58 19.57 19.57 1.6K
13:12 19.57 19.71 19.57 19.71 0.3K
13:13 19.57 19.57 19.36 19.36 5.1K
13:14 19.36 19.57 19.36 19.38 2.1K
13:15 19.38 19.38 19.38 19.38 0.1K
13:16 19.38 19.38 19.38 19.38 1.9K
13:17 19.38 19.38 19.38 19.38 0.1K
13:18 19.21 19.37 19.21 19.37 0.6K
13:19 19.37 19.52 19.36 19.52 4.7K
13:20 19.52 19.55 19.52 19.55 0.9K
13:21 19.55 19.69 19.55 19.69 0.3K
13:22 19.69 19.70 19.57 19.57 1.1K
13:23 19.57 19.69 19.57 19.69 5.4K
13:24 19.69 19.69 19.57 19.57 0.5K
13:25 19.42 19.57 19.42 19.57 3.2K
13:26 19.57 19.57 19.57 19.57 0.2K
13:27 19.57 19.57 19.57 19.57 0.1K
13:28 19.57 19.57 19.57 19.57 0.1K
13:29 19.56 19.56 19.56 19.56 0.9K
13:30 19.56 19.56 19.56 19.56 0.4K
13:31 19.56 19.56 19.31 19.31 2.2K
13:32 19.31 19.31 19.30 19.30 0.4K
13:33 19.30 19.35 19.30 19.35 1.4K
13:34 19.35 19.35 19.11 19.11 2.2K
13:35 19.11 19.18 19.11 19.18 3.5K
13:36 19.18 19.19 19.18 19.19 0.4K
13:37 19.19 19.19 19.19 19.19 0.0K
13:38 19.28 19.28 19.18 19.18 1.5K
13:39 19.23 19.23 19.23 19.23 3.8K
13:40 19.38 19.38 19.07 19.07 0.3K
13:41 19.35 19.35 19.35 19.35 0.3K
13:42 19.35 19.35 19.35 19.35 0.2K
13:43 19.17 19.54 19.17 19.54 3.0K
13:44 19.54 19.54 19.37 19.37 0.7K
13:45 19.37 19.37 19.37 19.37 0.7K
13:46 19.36 19.36 19.36 19.36 0.6K
13:47 19.36 19.36 19.36 19.36 0.4K
13:48 19.36 19.36 19.36 19.36 0.0K
13:49 19.47 19.47 19.35 19.35 0.9K
13:50 19.35 19.35 19.07 19.18 1.5K
13:51 19.18 19.18 19.18 19.18 0.6K
13:52 19.18 19.18 19.18 19.18 0.0K
13:53 19.18 19.19 19.18 19.19 1.5K
13:54 19.30 19.30 19.08 19.08 0.5K
13:55 19.08 19.09 19.00 19.00 3.0K
13:56 19.00 19.00 19.00 19.00 0.7K
13:57 19.00 19.30 19.00 19.30 1.6K
13:58 19.30 19.30 19.30 19.30 0.0K
13:59 19.15 19.15 19.15 19.15 0.1K
14:00 19.16 19.31 19.16 19.31 2.0K
14:01 19.20 19.32 19.20 19.32 0.6K
14:02 19.32 19.32 19.17 19.17 0.6K
14:03 19.17 19.17 19.17 19.17 0.2K
14:04 19.17 19.30 19.17 19.30 0.2K
14:05 19.21 19.21 19.21 19.21 0.4K
14:06 19.21 19.21 19.21 19.21 0.2K
14:07 19.21 19.21 19.21 19.21 0.0K
14:08 19.21 19.29 19.21 19.21 1.1K
14:09 19.21 19.21 19.20 19.20 0.4K
14:10 19.20 19.20 19.20 19.20 0.1K
14:11 19.29 19.35 19.29 19.35 2.2K
14:12 19.35 19.46 19.35 19.46 0.1K
14:13 19.34 19.69 19.34 19.69 6.1K
14:14 19.69 19.90 19.69 19.80 2.6K
14:15 19.89 19.89 19.80 19.80 0.5K
14:16 19.80 19.88 19.80 19.88 0.6K
14:17 19.70 19.90 19.70 19.90 1.5K
14:18 19.90 19.90 19.90 19.90 0.2K
14:19 19.90 19.90 19.89 19.89 6.1K
14:20 19.89 19.89 19.89 19.89 0.5K
14:21 19.80 19.80 19.80 19.80 0.5K
14:22 19.80 19.94 19.75 19.75 2.5K
14:23 19.75 19.80 19.56 19.56 1.1K
14:24 19.56 19.77 19.56 19.77 2.5K
14:25 19.97 19.97 19.93 19.93 1.4K
14:26 19.93 19.93 19.93 19.93 0.5K
14:27 19.93 19.96 19.87 19.87 1.4K
14:28 19.77 19.77 19.75 19.75 4.0K
14:29 19.75 19.75 19.75 19.75 0.0K
14:30 19.75 19.75 19.74 19.74 0.9K
14:31 19.74 19.75 19.68 19.68 3.1K
14:32 19.68 19.68 19.66 19.66 0.3K
14:33 19.58 19.58 19.58 19.58 2.9K
14:34 19.58 19.73 19.58 19.73 0.8K
14:35 19.73 19.73 19.50 19.50 3.1K
14:36 19.50 19.50 19.50 19.50 0.1K
14:37 19.50 19.50 19.50 19.50 0.6K
14:38 19.57 19.73 19.41 19.73 0.7K
14:39 19.73 19.73 19.59 19.59 0.4K
14:40 19.59 19.59 19.52 19.52 0.5K
14:41 19.52 19.59 19.52 19.59 0.2K
14:42 19.59 19.75 19.50 19.75 1.3K
14:43 19.75 19.75 19.75 19.75 0.1K
14:44 19.61 19.61 19.61 19.61 0.5K
14:45 19.61 19.61 19.61 19.61 0.1K
14:46 19.61 19.61 19.61 19.61 0.2K
14:47 19.61 19.61 19.61 19.61 1.1K
14:48 19.61 19.61 19.61 19.61 0.1K
14:49 19.61 19.61 19.53 19.53 0.1K
14:50 19.53 19.63 19.53 19.63 0.9K
14:51 19.47 19.47 19.40 19.40 1.2K
14:52 19.40 19.41 19.40 19.41 0.5K
14:53 19.41 19.41 19.31 19.31 0.4K
14:54 19.31 19.33 19.26 19.33 1.6K
14:55 19.33 19.33 19.33 19.33 0.4K
14:56 19.30 19.30 19.27 19.27 2.8K
14:57 19.27 19.30 19.27 19.30 0.9K
14:58 19.30 19.48 19.30 19.48 0.3K
14:59 19.48 19.48 19.48 19.48 0.1K
15:00 19.50 19.61 19.50 19.61 1.4K
15:01 19.48 19.48 19.48 19.48 1.1K
15:02 19.48 19.50 19.36 19.50 1.6K
15:03 19.50 19.50 19.50 19.50 0.0K
15:04 19.50 19.68 19.50 19.68 0.1K
15:05 19.68 19.68 19.50 19.50 0.6K
15:06 19.50 19.70 19.25 19.25 0.4K
15:07 19.25 19.29 19.21 19.21 0.6K
15:08 19.21 19.21 19.21 19.21 3.6K
15:09 19.20 19.20 19.00 19.00 2.8K
15:10 19.00 19.00 18.85 18.85 3.8K
15:11 19.14 19.15 18.96 19.03 4.6K
15:12 19.38 19.48 19.13 19.48 5.9K
15:13 19.21 19.62 19.21 19.62 11.3K
15:14 19.44 19.75 19.44 19.73 6.9K
15:15 19.73 19.73 19.73 19.73 0.0K
15:16 19.73 19.73 19.41 19.41 0.9K
15:17 19.41 19.41 19.41 19.41 0.5K
15:18 19.44 19.55 19.44 19.55 1.5K
15:19 19.55 19.55 19.55 19.55 0.0K
15:20 19.55 19.55 19.36 19.36 2.9K
15:21 19.35 19.35 19.35 19.35 0.4K
15:22 19.60 19.60 19.60 19.60 0.4K
15:23 19.60 19.60 19.25 19.25 2.4K
15:24 19.25 19.25 19.16 19.23 1.4K
15:25 19.23 19.23 19.19 19.22 0.4K
15:26 19.22 19.25 19.22 19.25 0.2K
15:27 19.25 19.25 19.25 19.25 0.0K
15:28 19.08 19.08 19.08 19.08 0.7K
15:29 19.08 19.08 19.08 19.08 0.0K
15:30 19.08 19.08 19.07 19.07 0.3K
15:31 19.07 19.20 19.07 19.20 0.5K
15:32 19.20 19.31 19.20 19.31 0.1K
15:33 19.31 19.31 19.31 19.31 0.2K
15:34 19.31 19.31 19.21 19.21 0.2K
15:35 19.21 19.21 19.21 19.21 1.3K
15:36 19.21 19.21 19.21 19.21 0.0K
15:37 19.02 19.02 19.02 19.02 0.2K
15:38 19.01 19.18 18.79 19.18 7.9K
15:39 19.18 19.18 18.66 18.66 3.8K
15:40 18.66 18.92 18.66 18.92 1.2K
15:41 18.94 18.94 18.94 18.94 1.0K
15:42 18.94 19.02 18.94 19.02 0.6K
15:43 19.02 19.02 18.91 18.91 2.3K
15:44 18.91 18.91 18.91 18.91 0.4K
15:45 18.91 18.94 18.84 18.94 5.9K
15:46 18.89 18.95 18.89 18.95 0.4K
15:47 18.95 18.95 18.95 18.95 0.4K
15:48 19.00 19.29 19.00 19.29 3.4K
15:49 19.06 19.06 19.00 19.00 8.7K
15:50 19.05 19.05 19.05 19.05 1.7K
15:51 19.13 19.13 19.13 19.13 0.3K
15:52 19.09 19.16 19.09 19.16 1.9K
15:53 19.17 19.21 19.17 19.21 3.2K
15:54 19.21 19.21 19.21 19.21 10.8K
15:55 19.21 19.30 19.21 19.30 4.1K
15:56 19.31 19.32 19.31 19.32 1.6K
15:57 19.31 19.89 19.15 19.89 4.3K
15:58 19.70 19.70 19.41 19.41 4.0K
15:59 19.54 19.60 19.48 19.60 7.7K
16:00 19.72 21.00 19.63 19.71 58.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible