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
09:30 22.83 22.83 22.03 22.29 232.9K
09:31 22.00 22.48 21.73 21.75 22.5K
09:32 21.76 23.02 21.76 23.02 13.5K
09:33 22.74 23.29 22.36 22.51 27.0K
09:34 22.98 23.33 22.89 23.33 4.9K
09:35 22.96 23.69 22.96 23.69 14.7K
09:36 23.52 24.05 23.39 24.05 12.5K
09:37 24.17 24.99 23.85 24.66 16.4K
09:38 24.96 25.13 24.73 24.94 18.6K
09:39 24.85 25.18 24.62 24.79 13.3K
09:40 24.79 25.00 24.79 24.90 7.2K
09:41 24.93 25.22 24.89 24.89 16.4K
09:42 24.86 25.03 24.67 24.86 5.1K
09:43 24.86 24.86 24.76 24.86 2.8K
09:44 24.76 25.30 24.73 25.30 7.8K
09:45 25.14 25.29 25.03 25.03 4.4K
09:46 25.24 25.25 25.01 25.01 6.1K
09:47 25.34 25.34 25.10 25.10 5.5K
09:48 25.20 25.20 24.77 24.88 8.7K
09:49 24.88 24.88 24.66 24.66 7.9K
09:50 24.71 24.71 24.14 24.31 10.9K
09:51 24.44 24.44 24.16 24.33 3.2K
09:52 24.71 24.71 24.71 24.71 0.5K
09:53 24.58 24.98 24.58 24.79 5.3K
09:54 24.82 24.82 24.65 24.65 2.8K
09:55 24.62 24.62 24.44 24.45 2.1K
09:56 24.08 24.41 24.08 24.24 11.2K
09:57 24.37 24.50 24.37 24.37 8.1K
09:58 24.37 24.55 24.36 24.55 2.4K
09:59 24.74 24.74 24.73 24.74 1.8K
10:00 24.41 24.53 24.38 24.38 0.9K
10:01 24.53 24.53 24.39 24.41 1.1K
10:02 24.26 24.26 24.21 24.21 2.5K
10:03 24.00 24.00 24.00 24.00 0.3K
10:04 24.16 24.22 24.16 24.22 2.3K
10:05 24.30 24.30 24.22 24.22 1.2K
10:06 24.23 24.29 24.23 24.29 2.5K
10:07 24.50 24.50 24.00 24.00 5.8K
10:08 23.80 24.31 23.80 24.31 4.7K
10:09 24.03 24.51 24.03 24.46 4.8K
10:10 24.11 24.30 24.11 24.30 0.4K
10:11 24.42 24.44 24.02 24.42 1.8K
10:12 24.42 24.42 24.02 24.42 1.5K
10:13 24.35 24.44 24.27 24.44 4.9K
10:14 24.56 25.49 24.33 25.25 22.6K
10:15 25.46 25.90 25.36 25.75 19.1K
10:16 26.00 27.06 26.00 27.06 33.4K
10:17 27.07 27.29 27.01 27.20 28.9K
10:18 27.21 27.49 27.13 27.18 29.9K
10:19 27.18 27.71 27.18 27.54 17.7K
10:20 27.57 27.98 27.02 27.07 48.4K
10:21 27.25 27.44 27.02 27.44 11.0K
10:22 27.22 27.42 27.05 27.40 11.0K
10:23 27.32 27.97 27.26 27.89 16.4K
10:24 27.91 28.30 27.76 27.78 28.9K
10:25 28.00 28.25 27.56 28.20 8.0K
10:26 28.43 28.46 27.65 28.03 24.3K
10:27 27.98 28.34 27.98 28.34 11.1K
10:28 28.31 28.66 28.30 28.40 24.4K
10:29 28.44 28.94 28.35 28.38 24.0K
10:30 28.60 28.92 28.51 28.92 13.7K
10:31 28.92 29.18 28.71 28.91 22.9K
10:32 28.60 28.63 28.35 28.35 14.3K
10:33 28.55 29.26 28.35 29.26 9.9K
10:34 29.09 29.25 28.96 29.25 6.0K
10:35 29.25 29.25 28.58 28.58 8.6K
10:36 28.58 29.50 28.58 29.50 13.3K
10:37 29.48 29.49 29.00 29.49 12.6K
10:38 29.34 29.48 29.21 29.43 8.6K
10:39 29.35 29.35 29.02 29.35 8.4K
10:40 29.49 29.49 29.30 29.31 3.0K
10:41 29.04 29.30 29.00 29.00 9.8K
10:42 29.26 29.26 28.37 28.37 10.8K
10:43 28.49 28.91 28.49 28.91 7.9K
10:44 28.80 28.87 28.61 28.74 9.4K
10:45 28.82 28.85 28.70 28.81 6.1K
10:46 28.90 29.00 28.75 28.77 3.9K
10:47 28.68 28.76 28.62 28.73 11.5K
10:48 28.76 29.22 28.66 29.03 30.7K
10:49 29.18 29.18 28.99 29.15 7.8K
10:50 28.77 29.28 28.77 29.23 1.7K
10:51 29.03 29.03 28.80 28.88 3.2K
10:52 28.99 29.00 28.80 28.80 5.3K
10:53 28.90 29.22 28.85 29.22 3.0K
10:54 29.15 29.20 29.05 29.17 9.7K
10:55 29.11 29.11 28.80 28.90 4.9K
10:56 28.85 29.09 28.85 28.85 6.5K
10:57 28.60 29.06 28.60 28.83 4.2K
10:58 28.99 28.99 28.99 28.99 0.3K
10:59 28.80 28.96 28.63 28.95 4.4K
11:00 28.99 29.05 28.80 28.80 3.5K
11:01 28.71 29.06 28.71 28.90 12.5K
11:02 28.59 28.64 28.59 28.64 1.4K
11:03 28.93 28.93 28.93 28.93 0.6K
11:04 28.50 28.63 28.50 28.63 4.7K
11:05 28.62 28.77 28.37 28.42 11.2K
11:06 28.42 28.58 28.42 28.58 1.5K
11:07 28.52 28.68 28.45 28.68 2.5K
11:08 29.04 29.04 28.80 28.80 16.5K
11:09 28.90 28.90 28.74 28.74 2.4K
11:10 28.79 28.80 28.70 28.78 3.9K
11:11 28.72 28.98 28.72 28.92 2.4K
11:12 28.84 29.09 28.84 29.09 33.0K
11:13 29.34 29.78 29.00 29.76 27.2K
11:14 29.53 29.96 29.53 29.96 10.0K
11:15 29.96 29.96 29.72 29.85 12.5K
11:16 29.99 30.38 29.81 30.21 23.8K
11:17 30.29 30.29 29.94 30.24 15.2K
11:18 29.96 30.13 29.90 29.90 2.6K
11:19 29.90 30.29 29.90 30.28 5.3K
11:20 30.16 30.39 30.16 30.29 7.7K
11:21 29.90 30.00 29.80 29.80 16.9K
11:22 29.60 29.71 29.32 29.51 7.9K
11:23 29.71 29.75 29.21 29.21 5.5K
11:24 29.15 29.74 29.15 29.70 5.1K
11:25 29.65 29.65 29.38 29.60 4.7K
11:26 29.45 29.62 29.42 29.42 5.2K
11:27 29.57 29.58 29.27 29.39 2.7K
11:28 29.39 29.39 29.09 29.10 3.6K
11:29 29.03 29.17 29.03 29.17 1.2K
11:30 29.11 29.38 29.11 29.38 2.1K
11:31 29.00 29.19 29.00 29.19 3.2K
11:32 29.00 29.00 29.00 29.00 0.8K
11:33 29.29 29.29 29.15 29.15 1.8K
11:34 29.54 29.54 29.36 29.50 0.7K
11:35 29.34 29.75 29.16 29.75 4.4K
11:36 29.71 29.88 29.60 29.60 7.3K
11:37 29.41 29.58 29.41 29.42 2.9K
11:38 29.48 29.48 29.48 29.48 0.5K
11:39 29.28 29.44 29.27 29.27 11.5K
11:40 29.74 29.79 29.62 29.62 4.6K
11:41 29.56 29.56 28.97 29.37 6.6K
11:42 29.37 29.37 29.13 29.13 4.4K
11:43 28.34 29.34 28.33 29.00 23.3K
11:44 29.13 29.65 29.13 29.46 17.8K
11:45 29.46 29.46 29.46 29.46 2.3K
11:46 29.36 29.52 29.30 29.52 2.6K
11:47 29.54 29.90 29.44 29.65 21.1K
11:48 29.87 29.89 29.73 29.86 7.6K
11:49 29.72 29.76 29.56 29.56 3.2K
11:50 29.72 29.72 29.25 29.25 7.5K
11:51 29.34 29.53 29.34 29.42 3.4K
11:52 29.43 29.43 29.43 29.43 0.2K
11:53 29.43 29.60 29.43 29.59 7.4K
11:54 29.36 29.47 29.27 29.47 1.4K
11:55 29.50 29.50 29.50 29.50 0.7K
11:56 29.28 29.28 29.26 29.26 0.7K
11:57 29.28 29.37 29.28 29.37 0.8K
11:58 29.38 29.50 29.26 29.37 4.0K
11:59 29.53 29.53 29.53 29.53 2.2K
12:00 29.52 29.52 29.26 29.52 5.3K
12:01 29.54 29.87 29.36 29.36 5.6K
12:02 29.62 29.80 29.51 29.80 3.4K
12:03 29.65 29.65 29.60 29.60 0.4K
12:04 29.65 30.14 29.51 30.14 21.2K
12:05 30.00 30.00 29.85 29.85 3.1K
12:06 30.10 30.10 29.65 29.65 16.4K
12:07 30.26 30.44 29.97 30.44 12.3K
12:08 30.43 30.75 30.28 30.75 38.8K
12:09 30.75 30.90 30.41 30.75 14.8K
12:10 30.87 30.96 30.76 30.94 3.4K
12:11 30.75 30.76 30.50 30.73 4.1K
12:12 30.63 30.81 30.52 30.73 5.4K
12:13 30.70 30.70 30.53 30.67 3.9K
12:14 30.53 30.56 30.33 30.54 6.9K
12:15 30.28 30.60 30.28 30.60 2.2K
12:16 30.43 30.97 30.29 30.66 8.5K
12:17 30.98 30.98 30.79 30.79 3.8K
12:18 30.50 30.62 30.50 30.53 2.3K
12:19 30.40 30.45 30.34 30.34 5.1K
12:20 30.40 30.40 29.81 29.81 8.2K
12:21 30.00 30.00 29.90 29.92 2.6K
12:22 29.90 29.90 29.75 29.75 1.8K
12:23 29.76 30.00 29.76 29.91 3.8K
12:24 30.29 30.29 30.00 30.00 1.4K
12:25 29.85 30.17 29.85 30.01 1.5K
12:26 30.01 30.19 29.91 30.19 1.8K
12:27 29.97 30.05 29.97 30.05 4.3K
12:28 30.18 30.18 30.18 30.18 0.2K
12:29 29.97 30.20 29.97 30.20 4.7K
12:30 30.40 30.40 30.17 30.22 1.0K
12:31 30.26 30.43 30.20 30.43 1.4K
12:32 30.44 30.50 30.41 30.49 4.0K
12:33 30.48 30.50 30.34 30.50 1.7K
12:34 30.50 30.50 30.35 30.36 4.5K
12:35 30.60 30.60 30.42 30.48 2.0K
12:36 30.37 30.39 30.10 30.32 1.7K
12:37 30.22 30.22 29.90 30.20 2.1K
12:38 30.47 30.47 30.20 30.39 1.8K
12:39 30.20 30.47 30.20 30.39 1.3K
12:40 30.13 30.13 30.13 30.13 0.5K
12:41 30.35 30.35 30.35 30.35 0.2K
12:42 30.14 30.36 29.75 30.36 5.1K
12:43 29.69 30.28 29.69 30.01 5.0K
12:44 29.70 30.28 29.70 30.01 4.8K
12:45 29.97 30.00 29.97 30.00 1.2K
12:46 29.76 29.96 29.76 29.96 4.8K
12:47 29.95 29.95 29.95 29.95 0.6K
12:48 29.56 29.75 29.56 29.73 2.1K
12:49 29.55 29.80 29.55 29.70 2.3K
12:50 29.64 29.70 29.49 29.49 3.9K
12:51 29.41 29.41 29.01 29.12 11.0K
12:52 29.12 29.23 29.12 29.23 1.6K
12:53 29.14 29.14 29.00 29.06 3.6K
12:54 29.06 29.06 28.80 28.80 8.7K
12:55 29.19 29.45 29.19 29.45 1.4K
12:56 29.30 29.30 29.01 29.22 1.1K
12:57 29.00 29.00 29.00 29.00 1.3K
12:58 29.06 29.44 29.00 29.00 1.7K
12:59 29.40 29.40 28.70 29.02 10.6K
13:00 28.65 29.32 28.65 29.00 1.3K
13:01 28.77 29.58 28.77 29.56 2.5K
13:02 29.41 29.60 29.32 29.32 1.1K
13:03 29.41 29.41 29.40 29.40 0.3K
13:04 29.60 29.68 29.60 29.66 2.0K
13:05 29.58 29.58 29.40 29.46 1.9K
13:06 29.31 29.33 29.06 29.06 4.0K
13:07 29.21 29.21 29.19 29.19 4.2K
13:08 29.21 29.21 29.19 29.19 1.6K
13:09 29.30 29.30 29.30 29.30 3.1K
13:10 29.58 29.58 29.57 29.57 1.1K
13:11 29.74 29.79 29.74 29.79 0.7K
13:12 29.98 30.17 29.69 30.17 2.7K
13:13 30.30 30.30 30.27 30.27 1.9K
13:14 30.04 30.11 30.04 30.11 0.9K
13:15 29.85 30.20 29.85 30.20 1.1K
13:16 30.15 30.20 29.93 30.20 3.9K
13:17 30.03 30.15 30.03 30.15 0.7K
13:18 29.86 29.88 29.86 29.86 5.2K
13:19 29.90 30.15 29.90 30.15 2.9K
13:20 30.15 30.15 30.08 30.08 1.0K
13:21 30.00 30.04 30.00 30.04 2.5K
13:22 30.21 30.25 30.21 30.25 1.1K
13:23 30.24 30.24 30.19 30.19 1.2K
13:24 30.24 30.37 30.24 30.37 0.3K
13:25 30.23 30.25 30.20 30.25 2.6K
13:26 30.27 30.27 30.27 30.27 1.0K
13:27 30.20 30.20 30.09 30.16 1.8K
13:28 30.16 30.29 30.16 30.29 0.8K
13:29 30.18 30.28 30.18 30.28 0.4K
13:30 30.03 30.55 30.03 30.54 10.2K
13:31 30.55 30.55 30.18 30.18 1.6K
13:32 30.41 30.41 30.41 30.41 1.1K
13:33 30.57 30.75 30.57 30.75 2.5K
13:34 30.63 30.74 30.63 30.74 2.7K
13:35 30.88 30.88 30.86 30.86 0.8K
13:36 30.74 30.86 30.74 30.74 3.3K
13:37 30.49 30.49 30.41 30.41 7.7K
13:38 31.63 31.75 31.41 31.49 55.5K
13:39 31.47 31.72 31.35 31.72 5.8K
13:40 31.37 31.50 31.14 31.50 16.0K
13:41 31.51 31.70 31.45 31.45 5.1K
13:42 31.45 31.51 31.43 31.44 2.3K
13:43 31.37 31.37 31.08 31.08 1.3K
13:44 31.27 31.27 30.74 30.74 2.5K
13:45 30.85 31.23 30.72 30.80 3.5K
13:46 31.24 31.25 31.21 31.21 1.0K
13:47 31.05 31.24 30.85 30.85 4.3K
13:48 31.01 31.22 31.01 31.22 2.9K
13:49 31.00 31.25 31.00 31.25 1.8K
13:50 31.24 31.25 31.03 31.25 4.8K
13:51 31.03 31.23 31.03 31.23 1.8K
13:52 31.24 31.25 31.13 31.13 3.4K
13:53 31.13 31.13 30.78 30.78 3.2K
13:54 30.90 30.90 30.90 30.90 0.5K
13:55 30.95 30.95 30.90 30.94 6.8K
13:56 31.00 31.00 30.97 30.97 9.3K
13:57 30.95 31.25 30.95 31.25 1.7K
13:58 30.90 30.99 30.90 30.99 2.4K
13:59 31.00 31.01 30.68 30.68 7.3K
14:00 31.08 31.08 30.91 30.91 2.9K
14:01 30.91 30.91 30.91 30.91 0.8K
14:02 31.10 31.10 30.96 30.96 3.7K
14:03 31.10 31.10 31.10 31.10 1.8K
14:04 30.95 30.95 30.95 30.95 0.8K
14:05 30.98 31.15 30.98 31.15 5.6K
14:06 30.90 31.10 30.88 31.10 1.5K
14:07 31.08 31.08 31.08 31.08 1.0K
14:08 31.10 31.10 31.08 31.08 0.8K
14:09 30.73 30.94 30.73 30.73 1.6K
14:10 30.95 31.08 30.74 31.08 14.1K
14:11 31.06 31.06 31.06 31.06 0.5K
14:12 31.35 31.47 30.73 31.47 10.8K
14:13 31.12 31.50 31.12 31.50 1.9K
14:14 31.53 31.53 31.26 31.50 1.3K
14:15 31.45 31.45 30.92 31.44 1.6K
14:16 31.40 31.67 31.40 31.65 11.4K
14:17 31.46 31.89 31.46 31.88 5.7K
14:18 31.54 31.79 31.53 31.79 1.8K
14:19 31.79 31.88 31.59 31.64 3.3K
14:20 31.50 32.00 31.50 31.84 2.7K
14:21 32.23 32.44 32.23 32.42 15.6K
14:22 32.44 32.86 32.40 32.79 24.4K
14:23 32.85 32.88 32.50 32.50 8.8K
14:24 32.61 32.73 32.48 32.48 7.5K
14:25 32.62 32.62 32.10 32.10 6.4K
14:26 32.42 32.51 32.10 32.10 7.5K
14:27 32.23 32.50 31.95 32.50 4.3K
14:28 31.77 31.77 31.77 31.77 0.8K
14:29 32.42 32.42 31.84 31.88 2.9K
14:30 32.00 32.37 31.88 32.18 4.1K
14:31 32.04 32.19 31.68 31.81 8.9K
14:32 31.51 31.79 31.51 31.79 4.7K
14:33 31.75 32.10 31.75 32.10 2.4K
14:34 31.93 32.13 31.82 31.82 2.1K
14:35 32.00 32.00 32.00 32.00 1.4K
14:36 32.01 32.01 31.73 31.99 2.0K
14:37 32.00 32.01 31.98 31.99 2.1K
14:38 31.94 31.94 31.65 31.65 1.9K
14:39 31.97 31.97 31.97 31.97 1.7K
14:40 31.96 31.96 31.71 31.71 1.2K
14:41 31.80 31.94 31.25 31.42 14.5K
14:42 31.24 31.57 31.24 31.32 1.3K
14:43 31.61 31.76 31.61 31.76 0.3K
14:44 31.76 31.87 31.61 31.63 1.9K
14:45 31.86 31.86 31.86 31.86 0.9K
14:46 31.83 31.83 31.83 31.83 0.3K
14:47 31.47 31.62 31.47 31.62 3.8K
14:48 31.75 31.75 31.52 31.75 4.4K
14:49 31.51 31.51 31.33 31.33 1.2K
14:50 31.51 31.51 31.39 31.39 1.3K
14:51 31.51 31.51 31.51 31.51 3.3K
14:52 31.48 31.52 31.48 31.52 6.0K
14:53 31.52 31.52 31.52 31.52 0.5K
14:54 31.75 31.97 31.59 31.97 3.1K
14:55 31.71 31.99 31.70 31.70 1.7K
14:56 31.70 31.70 31.34 31.34 1.5K
14:57 31.65 31.65 31.65 31.65 0.8K
14:58 31.62 31.62 31.47 31.47 3.0K
14:59 31.42 31.49 31.42 31.49 4.9K
15:00 31.60 31.60 31.60 31.60 1.6K
15:01 31.60 31.60 31.60 31.60 0.4K
15:02 31.61 31.85 31.61 31.85 1.1K
15:03 31.84 32.01 31.84 32.01 1.3K
15:04 31.98 31.99 31.36 31.99 2.0K
15:05 31.97 31.99 31.97 31.99 6.2K
15:06 32.03 32.03 31.58 31.64 1.2K
15:07 31.63 31.63 31.63 31.63 0.6K
15:08 31.64 31.64 31.63 31.63 0.6K
15:09 31.79 31.84 31.68 31.82 2.6K
15:10 31.84 31.84 31.68 31.82 2.1K
15:11 31.82 31.82 31.82 31.82 1.2K
15:12 31.45 31.81 31.45 31.53 2.0K
15:13 31.30 31.30 31.30 31.30 2.1K
15:14 31.16 31.16 30.72 30.80 9.4K
15:15 31.00 31.14 30.63 31.14 6.7K
15:16 31.10 31.49 31.10 31.18 1.6K
15:17 31.17 31.17 31.17 31.17 1.8K
15:18 30.70 30.70 30.70 30.70 1.3K
15:19 31.08 31.50 31.08 31.29 4.6K
15:20 31.20 31.20 31.20 31.20 0.1K
15:21 31.10 31.10 31.10 31.10 1.8K
15:22 31.16 31.16 31.02 31.02 1.5K
15:23 31.00 31.00 30.84 30.84 1.5K
15:24 30.85 31.07 30.85 31.07 4.9K
15:25 31.15 31.15 31.08 31.08 5.2K
15:26 31.10 31.10 30.95 31.04 7.0K
15:27 31.03 31.03 31.03 31.03 0.9K
15:28 31.03 31.03 30.87 30.87 3.5K
15:29 30.96 30.99 30.94 30.95 3.0K
15:30 30.98 30.98 30.85 30.85 1.9K
15:31 30.99 30.99 30.92 30.97 1.5K
15:32 30.97 31.00 30.91 30.91 5.4K
15:33 30.85 31.03 30.85 31.03 2.6K
15:34 31.03 31.18 30.88 31.01 6.8K
15:35 31.24 31.24 31.24 31.24 0.1K
15:36 31.22 31.22 31.10 31.10 0.5K
15:37 31.40 31.42 31.11 31.42 2.0K
15:38 31.40 31.42 31.11 31.42 1.8K
15:39 31.40 31.40 31.28 31.40 1.8K
15:40 31.29 31.29 31.15 31.15 3.8K
15:41 31.38 31.38 31.15 31.15 2.3K
15:42 31.16 31.16 31.00 31.15 6.1K
15:43 31.18 31.20 31.09 31.09 1.8K
15:44 31.17 31.18 31.05 31.18 4.7K
15:45 31.07 31.10 31.07 31.10 3.5K
15:46 31.01 31.09 31.00 31.00 1.1K
15:47 31.05 31.05 31.00 31.05 8.3K
15:48 31.04 31.15 31.00 31.15 2.9K
15:49 31.20 31.61 31.20 31.31 12.0K
15:50 31.48 31.57 31.35 31.35 0.9K
15:51 31.42 31.70 31.42 31.42 1.1K
15:52 31.42 31.66 31.17 31.17 2.6K
15:53 31.38 31.38 31.29 31.29 0.7K
15:54 31.29 31.38 31.00 31.38 5.4K
15:55 31.38 31.64 31.38 31.61 5.1K
15:56 31.45 31.58 31.45 31.48 3.7K
15:57 31.56 31.62 31.46 31.59 9.1K
15:58 31.60 31.60 31.50 31.51 13.1K
15:59 31.51 31.64 31.51 31.56 162.8K
16:00 31.60 31.75 28.50 31.56 162.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible