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 19.92 21.31 19.32 19.74 63.6K
09:32 19.98 19.98 19.35 19.35 2.8K
09:33 20.08 20.08 19.68 19.68 11.6K
09:34 19.68 19.68 19.61 19.61 1.7K
09:35 19.43 19.73 19.39 19.70 6.5K
09:36 19.70 19.70 19.40 19.50 3.2K
09:37 19.50 19.59 19.49 19.49 0.8K
09:38 19.49 19.74 19.42 19.74 0.7K
09:39 19.74 20.66 19.74 20.32 11.6K
09:40 20.68 21.34 20.68 21.34 19.9K
09:41 21.11 22.54 21.11 22.54 70.0K
09:42 22.51 22.51 21.83 22.27 72.9K
09:43 22.49 22.49 22.00 22.00 39.7K
09:44 21.72 22.76 21.72 22.32 25.1K
09:45 22.10 22.30 21.95 21.95 14.2K
09:46 22.04 22.61 22.04 22.61 11.4K
09:47 22.40 23.68 22.40 23.60 36.2K
09:48 23.31 23.31 22.74 22.83 28.7K
09:49 22.99 22.99 22.14 22.32 13.4K
09:50 22.25 22.35 21.93 21.93 15.1K
09:51 22.00 22.07 21.79 22.07 11.3K
09:52 22.35 22.35 22.07 22.07 9.3K
09:53 22.01 22.01 21.76 21.90 27.7K
09:54 21.95 22.50 21.90 22.50 15.1K
09:55 22.76 22.76 22.20 22.58 7.9K
09:56 22.58 22.58 22.20 22.38 5.7K
09:57 22.38 22.48 22.01 22.01 1.4K
09:58 22.01 22.61 22.01 22.61 16.0K
09:59 22.78 22.78 22.54 22.54 4.7K
10:00 22.74 22.74 22.42 22.63 7.7K
10:01 22.92 22.92 22.40 22.41 4.4K
10:02 22.40 22.49 22.40 22.49 1.6K
10:03 22.71 22.71 22.26 22.26 8.6K
10:04 22.26 22.39 22.26 22.30 4.7K
10:05 22.35 22.53 22.35 22.53 5.5K
10:06 22.53 22.70 22.37 22.40 12.3K
10:07 22.48 22.48 22.30 22.30 3.5K
10:08 21.95 21.95 21.86 21.88 5.4K
10:09 21.88 21.88 21.56 21.80 9.2K
10:10 22.02 22.02 22.02 22.02 1.8K
10:11 22.02 22.07 22.02 22.05 2.0K
10:12 22.05 22.05 21.63 21.70 8.5K
10:13 21.70 21.70 21.48 21.50 5.6K
10:14 21.50 21.72 21.50 21.72 10.8K
10:15 21.69 21.69 21.51 21.51 1.8K
10:16 21.52 21.52 21.26 21.36 7.2K
10:17 21.20 21.20 20.84 20.94 58.8K
10:18 21.00 21.00 20.25 20.25 79.4K
10:19 20.20 20.90 20.20 20.90 2.7K
10:20 20.50 20.70 20.50 20.69 11.6K
10:21 20.69 20.93 20.69 20.93 10.7K
10:22 20.93 21.00 20.93 21.00 0.9K
10:23 21.00 21.26 21.00 21.21 0.7K
10:24 21.21 21.21 20.92 20.94 6.5K
10:25 21.15 21.29 21.15 21.29 1.9K
10:26 21.29 21.48 20.95 21.42 4.9K
10:27 21.42 21.42 21.10 21.15 0.8K
10:28 21.15 21.29 21.14 21.14 1.6K
10:29 20.98 20.98 20.90 20.90 1.1K
10:30 20.90 20.91 20.90 20.91 4.7K
10:31 20.92 20.92 20.92 20.92 0.3K
10:32 21.00 21.00 21.00 21.00 0.8K
10:33 21.00 21.00 21.00 21.00 0.3K
10:34 21.00 21.00 21.00 21.00 0.4K
10:35 21.00 21.00 20.92 20.92 1.6K
10:36 20.92 21.09 20.92 20.99 1.2K
10:37 21.00 21.00 20.99 21.00 1.2K
10:38 20.92 21.26 20.92 21.26 2.6K
10:39 21.26 21.26 21.11 21.25 1.3K
10:40 21.25 21.25 21.12 21.12 1.2K
10:41 21.00 21.08 21.00 21.08 1.9K
10:42 21.24 21.24 21.24 21.24 0.6K
10:43 21.13 21.13 21.13 21.13 0.5K
10:44 21.14 21.25 21.06 21.25 1.7K
10:45 21.11 21.14 21.11 21.14 1.0K
10:46 21.15 21.42 21.15 21.42 2.6K
10:47 21.42 21.43 21.22 21.24 1.9K
10:48 21.24 21.25 21.24 21.25 0.7K
10:49 21.01 21.14 20.91 21.14 7.0K
10:50 21.14 21.35 21.14 21.35 0.8K
10:51 21.35 21.35 21.00 21.01 1.2K
10:52 21.01 21.19 21.01 21.16 2.2K
10:53 21.16 21.16 20.90 21.16 1.8K
10:54 21.16 21.16 20.92 20.92 0.4K
10:55 21.22 21.22 21.16 21.16 0.8K
10:56 21.18 21.18 20.91 20.91 2.9K
10:57 21.00 21.10 21.00 21.10 2.5K
10:58 21.10 21.10 21.04 21.04 0.7K
10:59 20.91 21.04 20.91 20.91 6.5K
11:00 21.02 21.02 20.91 20.91 2.3K
11:01 20.91 21.12 20.91 20.97 4.1K
11:02 21.07 21.07 20.91 20.91 2.1K
11:03 20.91 21.03 20.91 21.03 1.0K
11:04 21.23 21.23 21.10 21.10 10.5K
11:05 21.27 21.34 21.19 21.32 7.9K
11:06 21.21 21.25 20.92 20.92 21.7K
11:07 20.92 21.00 20.92 21.00 2.1K
11:08 20.80 20.80 20.61 20.61 9.5K
11:09 20.61 20.75 20.61 20.75 0.5K
11:10 20.75 20.75 20.48 20.55 3.6K
11:11 20.53 20.57 20.25 20.41 2.9K
11:12 20.41 20.57 20.30 20.30 2.1K
11:13 20.55 20.55 20.55 20.55 0.3K
11:14 20.55 20.57 20.55 20.57 0.7K
11:15 20.50 20.50 20.30 20.30 5.0K
11:16 20.30 20.37 20.21 20.21 7.5K
11:17 20.21 20.21 19.94 20.05 11.9K
11:18 20.05 20.27 20.02 20.02 2.0K
11:19 20.02 20.09 20.02 20.09 0.2K
11:20 20.09 20.30 20.09 20.30 0.7K
11:21 20.23 20.37 20.23 20.28 4.5K
11:22 20.28 20.34 20.18 20.18 7.1K
11:23 20.18 20.25 20.18 20.22 2.9K
11:24 20.02 20.46 20.02 20.46 5.8K
11:25 20.46 20.46 20.24 20.46 0.6K
11:26 20.46 20.46 20.15 20.15 1.9K
11:27 20.15 20.15 20.15 20.15 0.3K
11:28 20.15 20.34 20.15 20.25 0.7K
11:29 20.25 20.25 20.20 20.25 1.8K
11:30 20.21 20.21 20.10 20.10 1.1K
11:31 20.10 20.10 19.85 19.85 12.5K
11:32 19.94 20.00 19.72 19.72 9.2K
11:33 19.65 19.72 19.51 19.65 17.2K
11:34 19.59 19.64 19.48 19.57 7.8K
11:35 19.57 19.61 19.39 19.51 2.5K
11:36 19.73 19.73 19.58 19.59 8.1K
11:37 19.59 19.81 19.59 19.81 2.9K
11:38 19.81 19.89 19.80 19.89 2.1K
11:39 19.89 19.89 19.75 19.80 1.5K
11:40 19.81 19.81 19.60 19.67 5.4K
11:41 19.53 19.75 19.53 19.75 5.2K
11:42 19.51 19.51 19.51 19.51 7.1K
11:43 19.51 19.51 19.39 19.39 1.6K
11:44 19.36 19.45 19.27 19.45 7.3K
11:45 19.41 19.41 19.11 19.24 13.1K
11:46 19.10 19.34 19.10 19.34 2.3K
11:47 19.42 19.45 19.42 19.45 5.1K
11:48 19.40 19.43 19.16 19.39 5.2K
11:49 19.39 19.52 19.15 19.52 3.4K
11:50 19.41 19.50 19.40 19.43 5.3K
11:51 19.43 19.43 19.43 19.43 1.0K
11:52 19.59 19.59 19.40 19.40 3.5K
11:53 19.50 19.60 19.26 19.26 3.0K
11:54 19.26 19.38 19.26 19.38 0.3K
11:55 19.38 19.38 19.35 19.35 1.0K
11:56 19.35 19.44 19.35 19.44 2.4K
11:57 19.58 19.60 19.44 19.60 6.4K
11:58 19.69 19.74 19.61 19.68 5.9K
11:59 19.68 19.75 19.65 19.65 2.0K
12:00 19.70 19.87 19.70 19.87 3.3K
12:01 19.87 19.87 19.75 19.75 0.2K
12:02 19.64 19.64 19.63 19.63 5.4K
12:03 19.63 19.77 19.63 19.75 3.3K
12:04 19.81 19.81 19.61 19.80 4.6K
12:05 19.89 19.99 19.85 19.99 2.2K
12:06 19.92 19.99 19.89 19.93 3.9K
12:07 19.93 19.93 19.93 19.93 0.4K
12:08 19.88 19.98 19.83 19.91 6.2K
12:09 19.91 20.10 19.91 20.10 0.3K
12:10 20.05 20.07 20.00 20.00 4.6K
12:11 20.13 20.34 20.13 20.34 3.2K
12:12 20.34 20.36 20.34 20.36 1.0K
12:13 20.40 20.40 20.00 20.00 4.0K
12:14 20.15 20.15 20.02 20.15 0.8K
12:15 20.15 20.15 20.15 20.15 0.0K
12:16 20.15 20.15 20.15 20.15 2.1K
12:17 20.15 20.15 20.13 20.13 0.8K
12:18 20.14 20.24 20.14 20.24 0.6K
12:19 20.24 20.24 20.22 20.22 3.3K
12:20 20.27 20.28 20.27 20.27 1.2K
12:21 20.27 20.27 20.27 20.27 0.7K
12:22 20.27 20.27 20.10 20.10 2.7K
12:23 20.10 20.10 20.10 20.10 1.7K
12:24 20.28 20.45 20.28 20.45 1.3K
12:25 20.45 20.45 20.28 20.43 0.7K
12:26 20.43 20.54 20.43 20.44 4.3K
12:27 20.44 20.44 20.29 20.29 0.9K
12:28 20.29 20.34 20.29 20.34 15.2K
12:29 20.34 20.47 20.34 20.47 3.5K
12:30 20.56 20.56 20.42 20.42 0.6K
12:31 20.42 20.42 20.41 20.41 0.9K
12:32 20.41 20.41 20.41 20.41 0.0K
12:33 20.40 20.44 20.29 20.29 1.8K
12:34 20.38 20.48 20.38 20.43 1.3K
12:35 20.43 20.43 20.39 20.39 1.1K
12:36 20.39 20.39 20.13 20.30 1.7K
12:37 20.30 20.30 20.30 20.30 0.0K
12:38 20.30 20.36 20.30 20.36 0.2K
12:39 20.43 20.43 20.31 20.31 2.7K
12:40 20.31 20.31 20.16 20.16 0.3K
12:41 20.16 20.16 20.16 20.16 0.2K
12:42 20.16 20.20 20.16 20.20 0.2K
12:43 20.20 20.20 20.20 20.20 0.1K
12:44 20.34 20.34 20.34 20.34 0.7K
12:45 20.20 20.20 20.20 20.20 0.5K
12:46 20.20 20.23 20.12 20.12 3.4K
12:47 20.12 20.26 20.12 20.26 2.0K
12:48 20.26 20.26 20.20 20.20 0.6K
12:49 20.20 20.20 20.14 20.14 0.3K
12:50 20.13 20.13 20.13 20.13 0.4K
12:51 20.13 20.20 20.01 20.20 4.9K
12:52 20.20 20.27 20.20 20.27 1.7K
12:53 20.27 20.27 20.16 20.16 4.0K
12:54 20.16 20.16 20.02 20.02 0.7K
12:55 20.02 20.15 20.02 20.15 0.2K
12:56 20.27 20.27 20.16 20.16 2.0K
12:57 20.12 20.12 20.12 20.12 0.1K
12:58 20.01 20.01 20.01 20.01 3.4K
12:59 20.01 20.01 19.89 19.89 0.3K
13:00 19.89 19.99 19.89 19.99 1.0K
13:01 19.99 20.00 19.99 20.00 0.4K
13:02 20.04 20.04 20.04 20.04 0.2K
13:03 20.04 20.04 20.04 20.04 0.1K
13:04 20.04 20.04 20.04 20.04 0.0K
13:05 20.01 20.01 20.01 20.01 0.1K
13:06 19.92 19.92 19.85 19.85 1.0K
13:07 19.85 19.85 19.85 19.85 0.6K
13:08 19.85 19.85 19.85 19.85 0.1K
13:09 19.85 19.87 19.85 19.87 0.3K
13:10 19.87 19.96 19.87 19.96 2.6K
13:11 19.96 19.96 19.96 19.96 0.1K
13:12 19.90 19.90 19.85 19.85 1.5K
13:13 19.81 19.81 19.81 19.81 0.2K
13:14 19.81 19.83 19.81 19.83 1.1K
13:15 19.88 19.88 19.88 19.88 0.5K
13:16 19.88 19.88 19.81 19.81 2.4K
13:17 19.81 19.81 19.81 19.81 0.1K
13:18 19.81 19.82 19.81 19.82 0.4K
13:19 19.82 19.92 19.82 19.92 2.1K
13:20 19.92 19.93 19.92 19.93 1.4K
13:21 19.92 19.92 19.92 19.92 0.1K
13:22 19.92 19.92 19.92 19.92 0.0K
13:23 19.87 19.93 19.87 19.93 0.7K
13:24 19.93 19.93 19.85 19.85 0.4K
13:25 19.85 19.87 19.85 19.87 1.5K
13:26 19.87 19.87 19.87 19.87 0.2K
13:27 19.87 19.87 19.87 19.87 2.8K
13:28 19.87 19.87 19.87 19.87 0.6K
13:29 19.87 19.87 19.87 19.87 0.2K
13:30 19.87 19.87 19.87 19.87 0.0K
13:31 19.87 19.87 19.71 19.71 0.7K
13:32 19.71 19.71 19.71 19.71 0.1K
13:33 19.71 19.71 19.71 19.71 0.1K
13:34 19.71 19.71 19.71 19.71 0.2K
13:35 19.71 19.71 19.71 19.71 0.0K
13:36 19.71 19.71 19.71 19.71 0.0K
13:37 19.71 19.71 19.71 19.71 0.1K
13:38 19.71 19.89 19.71 19.89 0.5K
13:39 19.91 19.91 19.91 19.91 0.5K
13:40 19.91 19.91 19.91 19.91 0.1K
13:41 19.88 19.88 19.88 19.88 0.2K
13:42 19.88 19.88 19.88 19.88 0.0K
13:43 19.86 19.99 19.86 19.99 0.4K
13:44 19.99 19.99 19.99 19.99 0.0K
13:45 19.99 19.99 19.72 19.72 0.2K
13:46 19.72 19.72 19.72 19.72 0.0K
13:47 19.99 19.99 19.99 19.99 0.1K
13:48 19.99 19.99 19.99 19.99 0.1K
13:49 19.99 19.99 19.99 19.99 0.2K
13:50 19.75 19.75 19.75 19.75 0.2K
13:51 19.75 19.75 19.75 19.75 0.0K
13:52 19.75 19.75 19.75 19.75 0.3K
13:53 19.97 19.97 19.86 19.86 0.4K
13:54 19.86 19.86 19.86 19.86 0.1K
13:55 19.87 19.87 19.87 19.87 0.2K
13:56 19.87 19.88 19.87 19.88 0.2K
13:57 19.88 19.88 19.88 19.88 0.4K
13:58 19.88 19.88 19.80 19.80 0.1K
13:59 19.86 20.03 19.86 20.03 4.5K
14:00 19.94 20.15 19.94 20.15 0.7K
14:01 20.15 20.15 20.15 20.15 0.0K
14:02 20.13 20.13 20.13 20.13 0.1K
14:03 20.13 20.13 20.13 20.13 0.0K
14:04 20.13 20.13 20.13 20.13 0.0K
14:05 20.13 20.13 20.01 20.01 0.7K
14:06 20.01 20.01 20.00 20.00 0.3K
14:07 20.00 20.08 19.96 20.08 0.9K
14:08 20.14 20.14 20.00 20.00 2.2K
14:09 20.14 20.14 20.14 20.14 0.5K
14:10 20.14 20.14 20.14 20.14 0.2K
14:11 20.00 20.00 20.00 20.00 0.8K
14:12 20.00 20.00 19.85 19.85 2.1K
14:13 19.85 19.85 19.81 19.81 0.2K
14:14 19.81 19.81 19.71 19.71 3.3K
14:15 19.71 19.71 19.71 19.71 0.3K
14:16 19.71 19.71 19.71 19.71 0.4K
14:17 19.71 19.71 19.71 19.71 0.9K
14:18 19.61 19.61 19.56 19.56 1.4K
14:19 19.56 19.56 19.56 19.56 0.4K
14:20 19.55 19.55 19.55 19.55 0.4K
14:21 19.55 19.62 19.55 19.62 1.8K
14:22 19.62 19.62 19.61 19.61 5.6K
14:23 19.61 19.61 19.61 19.61 0.2K
14:24 19.61 19.78 19.61 19.78 1.9K
14:25 19.78 19.79 19.78 19.79 1.2K
14:26 19.77 19.77 19.77 19.77 0.4K
14:27 19.77 19.77 19.77 19.77 0.0K
14:28 19.77 19.77 19.67 19.67 1.2K
14:29 19.67 19.73 19.66 19.66 2.9K
14:30 19.66 19.73 19.66 19.73 1.2K
14:31 19.57 19.57 19.57 19.57 0.2K
14:32 19.57 19.73 19.57 19.73 0.6K
14:33 19.73 19.79 19.73 19.79 0.3K
14:34 19.87 19.87 19.87 19.87 1.1K
14:35 19.87 19.87 19.87 19.87 1.1K
14:36 19.87 19.87 19.87 19.87 0.1K
14:37 19.70 19.70 19.70 19.70 0.1K
14:38 19.70 19.70 19.70 19.70 0.0K
14:39 19.89 19.89 19.80 19.80 0.8K
14:40 19.80 19.80 19.80 19.80 0.0K
14:41 19.80 19.80 19.80 19.80 0.0K
14:42 19.80 19.80 19.80 19.80 0.5K
14:43 19.80 19.97 19.80 19.97 2.7K
14:44 19.77 19.78 19.77 19.78 2.1K
14:45 19.78 19.78 19.78 19.78 0.0K
14:46 19.78 19.78 19.78 19.78 0.3K
14:47 19.78 19.78 19.78 19.78 0.1K
14:48 19.78 19.78 19.78 19.78 0.0K
14:49 19.78 19.88 19.69 19.69 0.4K
14:50 19.77 19.85 19.77 19.85 0.8K
14:51 19.85 19.85 19.85 19.85 0.3K
14:52 19.85 19.85 19.85 19.85 0.5K
14:53 19.81 19.83 19.74 19.74 1.2K
14:54 19.74 19.74 19.67 19.67 0.6K
14:55 19.67 19.67 19.67 19.67 0.1K
14:56 19.67 19.74 19.67 19.74 0.1K
14:57 19.73 19.73 19.73 19.73 1.1K
14:58 19.73 19.73 19.65 19.65 0.7K
14:59 19.65 19.65 19.65 19.65 0.7K
15:00 19.65 19.67 19.65 19.67 0.5K
15:01 19.67 19.70 19.67 19.70 0.6K
15:02 19.66 19.66 19.66 19.66 1.8K
15:03 19.66 19.66 19.66 19.66 0.1K
15:04 19.74 19.74 19.65 19.65 0.5K
15:05 19.65 19.74 19.57 19.74 0.8K
15:06 19.74 19.74 19.74 19.74 0.0K
15:07 19.74 19.74 19.60 19.70 0.5K
15:08 19.70 19.70 19.70 19.70 0.3K
15:09 19.70 19.96 19.70 19.96 1.9K
15:10 19.95 19.95 19.94 19.94 1.2K
15:11 19.94 19.94 19.75 19.75 1.6K
15:12 19.80 19.80 19.79 19.79 0.5K
15:13 19.79 19.93 19.79 19.93 0.3K
15:14 19.93 19.93 19.93 19.93 0.1K
15:15 19.90 19.94 19.80 19.80 3.2K
15:16 19.80 19.80 19.80 19.80 0.0K
15:17 19.85 19.85 19.80 19.80 1.1K
15:18 19.80 19.80 19.80 19.80 0.0K
15:19 19.81 19.87 19.81 19.87 1.0K
15:20 19.87 19.87 19.87 19.87 0.5K
15:21 19.87 19.94 19.87 19.94 1.1K
15:22 19.94 19.94 19.94 19.94 0.0K
15:23 19.94 19.94 19.94 19.94 0.0K
15:24 19.94 19.94 19.93 19.94 1.2K
15:25 19.90 19.90 19.90 19.90 0.3K
15:26 19.90 19.90 19.90 19.90 0.2K
15:27 19.90 19.90 19.90 19.90 2.9K
15:28 19.90 19.90 19.90 19.90 0.2K
15:29 19.90 20.13 19.90 19.97 1.4K
15:30 19.97 19.97 19.84 19.84 3.7K
15:31 19.84 19.94 19.84 19.92 1.8K
15:32 19.92 19.92 19.83 19.83 1.3K
15:33 19.77 19.84 19.77 19.84 8.0K
15:34 19.84 19.84 19.84 19.84 0.7K
15:35 19.84 20.02 19.84 19.92 0.9K
15:36 19.92 19.92 19.82 19.82 1.5K
15:37 19.82 19.82 19.82 19.82 0.3K
15:38 19.88 19.88 19.75 19.75 2.6K
15:39 19.75 20.20 19.75 20.20 8.5K
15:40 20.20 20.20 20.04 20.04 2.5K
15:41 19.83 19.83 19.83 19.83 0.5K
15:42 19.83 19.99 19.83 19.99 1.1K
15:43 19.99 20.17 19.99 20.02 2.1K
15:44 20.02 20.02 19.94 19.94 0.2K
15:45 19.98 20.09 19.78 19.78 8.5K
15:46 19.93 19.93 19.93 19.93 0.3K
15:47 19.93 20.09 19.91 19.91 4.8K
15:48 19.92 19.92 19.85 19.85 1.4K
15:49 19.85 19.90 19.85 19.90 0.3K
15:50 19.87 19.92 19.76 19.92 5.8K
15:51 19.92 19.92 19.76 19.76 2.8K
15:52 19.76 19.92 19.76 19.92 0.9K
15:53 20.05 20.05 19.93 19.97 3.5K
15:54 20.03 20.03 20.03 20.03 1.5K
15:55 19.89 19.89 19.81 19.81 3.9K
15:56 20.00 20.00 20.00 20.00 0.9K
15:57 20.00 20.00 19.95 19.95 2.1K
15:58 19.96 19.97 19.79 19.79 7.0K
15:59 19.79 19.91 19.79 19.90 5.5K
16:00 19.90 20.19 19.50 19.78 137.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible