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 28.95 30.00 28.95 29.22 91.9K
09:31 30.74 30.74 30.20 30.54 10.4K
09:32 30.97 31.36 30.81 31.18 8.8K
09:33 31.38 31.43 30.26 30.88 7.4K
09:34 30.26 30.91 30.25 30.75 4.2K
09:35 30.88 31.49 30.72 30.86 8.5K
09:36 30.58 30.86 30.58 30.62 2.0K
09:37 30.86 30.86 30.13 30.60 9.5K
09:38 30.57 30.90 30.20 30.20 2.7K
09:39 30.45 30.77 30.28 30.46 2.6K
09:40 30.61 31.51 30.61 31.51 18.0K
09:41 31.50 31.51 31.31 31.51 7.3K
09:42 31.32 31.51 31.32 31.51 1.5K
09:43 31.49 31.49 31.14 31.31 1.4K
09:44 30.79 31.11 30.77 31.00 4.0K
09:45 30.76 31.12 30.10 30.73 11.0K
09:46 30.10 30.64 30.10 30.35 2.7K
09:47 30.11 30.34 30.01 30.01 8.7K
09:48 30.00 30.47 29.24 30.47 11.5K
09:49 30.51 30.72 30.51 30.72 0.9K
09:50 30.72 30.89 30.67 30.67 1.7K
09:51 30.94 30.95 30.94 30.95 3.4K
09:52 31.26 31.28 30.95 30.95 1.2K
09:53 30.94 31.38 30.94 31.38 8.3K
09:54 30.95 30.95 30.95 30.95 1.4K
09:55 30.90 31.10 30.61 31.10 1.5K
09:56 30.77 30.77 30.26 30.26 8.2K
09:57 30.25 30.49 30.25 30.26 4.8K
09:58 30.00 30.34 30.00 30.00 4.4K
09:59 29.75 30.09 29.50 29.64 7.2K
10:00 29.50 29.84 29.50 29.71 5.7K
10:01 29.70 29.70 29.55 29.70 1.7K
10:02 29.82 29.82 29.32 29.32 8.3K
10:03 29.32 29.51 29.32 29.32 2.8K
10:04 29.37 29.72 29.36 29.72 15.3K
10:05 29.56 29.78 28.60 28.61 8.7K
10:06 28.47 28.56 28.18 28.41 19.0K
10:07 28.56 28.56 28.13 28.24 10.0K
10:08 28.23 28.23 26.97 26.97 150.5K
10:09 26.97 26.97 25.01 25.17 193.1K
10:10 25.53 26.90 25.23 26.67 55.4K
10:11 26.55 26.79 26.30 26.41 23.7K
10:12 26.30 26.30 25.10 25.25 27.5K
10:13 25.28 25.77 25.26 25.77 7.2K
10:14 25.44 26.60 25.40 26.30 19.3K
10:15 26.30 26.30 26.03 26.14 10.0K
10:16 26.20 26.39 26.13 26.39 8.1K
10:17 26.01 26.48 25.99 26.29 4.9K
10:18 26.02 27.12 26.02 26.99 11.8K
10:19 26.66 26.94 26.36 26.36 3.8K
10:20 26.74 26.74 26.21 26.48 4.0K
10:21 26.71 26.71 26.25 26.35 2.6K
10:22 26.50 26.53 26.15 26.37 5.1K
10:23 26.03 26.35 26.02 26.08 5.6K
10:24 26.39 26.50 26.28 26.50 3.6K
10:25 26.11 26.31 26.11 26.20 2.3K
10:26 26.12 26.20 26.03 26.20 1.6K
10:27 26.33 26.59 26.06 26.06 6.3K
10:28 26.00 26.00 25.56 26.00 11.6K
10:29 25.63 25.80 25.27 25.27 14.2K
10:30 25.37 25.97 25.37 25.97 6.0K
10:31 25.74 25.74 25.51 25.51 2.3K
10:32 25.95 25.95 25.95 25.95 2.1K
10:33 25.91 26.10 25.91 25.95 2.5K
10:34 26.09 26.96 26.09 26.60 10.4K
10:35 26.81 26.81 26.31 26.31 1.5K
10:36 26.58 26.58 26.56 26.56 0.6K
10:37 26.57 26.73 26.57 26.66 13.4K
10:38 26.70 26.94 26.66 26.85 7.7K
10:39 26.91 27.26 26.91 27.20 16.2K
10:40 27.25 27.39 27.19 27.19 1.7K
10:41 27.25 27.25 26.66 26.66 8.6K
10:42 26.73 27.18 26.73 27.18 2.9K
10:43 27.10 27.16 26.83 26.92 7.9K
10:44 27.00 27.00 26.84 26.84 5.7K
10:45 26.84 26.99 26.61 26.99 2.1K
10:46 26.98 26.98 26.56 26.77 6.9K
10:47 26.57 26.81 26.57 26.80 1.2K
10:48 26.65 26.65 26.37 26.37 6.0K
10:49 26.45 26.77 26.45 26.70 2.1K
10:50 26.45 26.78 26.45 26.78 7.9K
10:51 26.85 26.85 26.80 26.80 1.5K
10:52 26.52 26.52 26.52 26.52 1.7K
10:53 26.61 26.98 26.61 26.97 8.5K
10:54 26.89 26.89 26.76 26.88 1.4K
10:55 26.93 26.93 26.93 26.93 0.4K
10:56 27.00 27.28 26.94 27.28 9.5K
10:57 27.01 27.18 27.01 27.02 4.3K
10:58 27.02 27.17 26.94 26.94 9.7K
10:59 27.14 27.14 27.14 27.14 0.7K
11:00 26.85 27.17 26.85 27.17 2.3K
11:01 26.91 26.97 26.88 26.97 0.9K
11:02 26.70 26.70 26.70 26.70 1.2K
11:03 26.87 26.87 26.87 26.87 0.4K
11:04 26.77 26.84 26.36 26.84 4.0K
11:05 26.48 26.48 26.48 26.48 0.8K
11:06 26.57 26.57 26.56 26.56 2.6K
11:07 26.80 26.80 26.48 26.48 1.1K
11:08 26.67 26.67 26.67 26.67 1.0K
11:09 26.50 26.60 26.49 26.49 7.4K
11:10 26.52 26.52 26.48 26.48 2.2K
11:11 26.54 26.61 26.54 26.61 1.2K
11:12 26.70 26.70 26.70 26.70 1.1K
11:13 26.44 26.54 26.44 26.54 0.5K
11:14 26.68 26.68 26.68 26.68 0.7K
11:15 26.56 26.69 26.56 26.69 1.2K
11:16 26.52 26.54 26.52 26.54 1.0K
11:17 26.69 26.69 26.61 26.61 0.6K
11:18 26.53 26.70 26.53 26.70 5.1K
11:19 26.49 26.49 26.49 26.49 0.4K
11:20 26.56 26.59 26.50 26.50 1.7K
11:21 26.50 26.50 26.40 26.46 3.6K
11:22 26.60 26.68 26.60 26.68 1.3K
11:23 26.68 26.68 26.55 26.55 1.1K
11:24 26.67 26.67 26.60 26.67 1.4K
11:25 26.67 26.67 26.67 26.67 0.8K
11:26 26.69 26.69 26.10 26.10 15.1K
11:27 26.27 26.49 26.27 26.49 2.0K
11:28 26.49 26.49 26.41 26.41 2.5K
11:29 26.50 26.50 26.43 26.43 0.8K
11:30 26.55 26.55 26.55 26.55 0.7K
11:31 26.35 26.51 26.35 26.51 2.0K
11:32 26.45 26.47 26.40 26.47 1.6K
11:33 26.36 26.36 26.36 26.36 0.3K
11:34 26.49 26.49 26.37 26.48 1.3K
11:35 26.45 26.45 26.40 26.40 0.5K
11:36 26.48 26.48 26.36 26.41 2.3K
11:37 26.64 26.64 26.53 26.53 8.4K
11:38 26.47 26.47 26.47 26.47 2.5K
11:39 26.46 26.46 26.46 26.46 0.3K
11:40 26.39 26.42 26.39 26.39 0.8K
11:41 26.31 26.39 26.23 26.39 3.6K
11:42 26.64 26.64 26.64 26.64 0.4K
11:43 26.63 26.63 26.63 26.63 1.4K
11:44 26.25 26.25 26.25 26.25 0.9K
11:45 26.38 26.38 26.38 26.38 0.4K
11:46 26.38 26.61 26.26 26.61 1.6K
11:47 26.60 26.60 26.36 26.39 1.8K
11:48 26.51 26.61 26.51 26.51 1.0K
11:49 26.51 26.60 26.17 26.28 7.6K
11:50 26.16 26.30 26.04 26.04 3.3K
11:51 26.22 26.22 26.14 26.14 0.7K
11:52 26.05 26.20 26.05 26.20 1.4K
11:53 26.13 26.13 25.76 25.76 16.8K
11:54 25.85 25.93 25.85 25.93 0.7K
11:55 25.98 26.05 25.92 25.92 3.2K
11:56 25.97 25.97 25.80 25.80 1.3K
11:57 25.80 25.92 25.66 25.92 2.3K
11:58 25.90 25.90 25.90 25.90 3.1K
11:59 25.87 25.91 25.79 25.79 0.6K
12:00 25.91 25.91 25.58 25.58 29.4K
12:01 25.76 25.87 25.76 25.87 0.7K
12:02 25.67 25.82 25.57 25.57 2.6K
12:03 25.69 25.69 25.56 25.56 0.9K
12:04 25.82 25.82 25.82 25.82 1.3K
12:05 25.51 25.63 25.51 25.63 2.3K
12:06 25.56 25.73 25.56 25.63 0.8K
12:07 25.50 25.50 25.35 25.48 2.5K
12:08 25.48 25.50 25.33 25.44 3.9K
12:09 25.38 25.38 25.30 25.31 2.7K
12:10 25.72 25.72 25.30 25.30 2.0K
12:11 25.35 25.54 25.35 25.35 1.1K
12:12 25.36 25.53 25.35 25.35 2.6K
12:13 25.60 25.69 25.31 25.61 8.5K
12:14 25.50 25.74 25.41 25.74 4.4K
12:15 25.50 25.73 25.42 25.56 3.1K
12:16 25.40 25.73 25.40 25.66 4.0K
12:17 25.63 26.04 25.63 25.84 2.5K
12:18 25.60 26.19 25.60 26.18 2.2K
12:19 26.09 26.18 26.07 26.16 1.1K
12:20 26.00 26.09 26.00 26.09 2.0K
12:21 26.10 26.10 26.10 26.10 0.2K
12:22 26.05 26.05 25.69 25.91 4.2K
12:23 25.95 25.96 25.95 25.96 3.7K
12:24 26.06 26.06 26.06 26.06 1.3K
12:25 26.20 26.23 26.20 26.23 2.0K
12:26 26.13 26.22 26.13 26.22 3.0K
12:27 26.10 26.10 26.10 26.10 0.7K
12:28 26.15 26.15 25.96 25.96 2.1K
12:29 25.95 25.95 25.73 25.73 1.0K
12:30 25.72 26.22 25.72 25.80 0.5K
12:31 25.69 25.69 25.69 25.69 0.4K
12:32 26.16 26.16 25.94 25.96 4.9K
12:33 26.14 26.14 25.93 25.93 2.5K
12:34 25.79 25.79 25.79 25.79 7.0K
12:35 25.89 25.94 25.89 25.94 7.4K
12:38 26.00 26.00 26.00 26.00 4.5K
12:40 25.69 25.76 25.69 25.76 1.4K
12:41 25.65 25.66 25.65 25.66 0.3K
12:42 25.64 25.64 25.59 25.59 5.7K
12:43 25.61 25.75 25.61 25.75 2.2K
12:44 25.57 25.91 25.57 25.60 1.7K
12:45 25.81 25.81 25.74 25.74 0.4K
12:46 25.91 25.91 25.57 25.72 5.9K
12:47 25.72 25.75 25.72 25.75 0.7K
12:48 25.74 26.11 25.74 26.11 17.1K
12:49 26.05 26.05 26.05 26.05 0.8K
12:50 26.44 26.50 26.33 26.50 6.2K
12:51 26.47 26.47 26.20 26.23 4.6K
12:52 26.23 26.23 25.92 26.05 3.3K
12:53 26.03 26.17 26.02 26.10 2.0K
12:54 26.09 26.16 26.09 26.16 0.7K
12:55 26.25 26.39 26.25 26.29 1.5K
12:56 26.30 26.30 26.30 26.30 1.0K
12:57 26.21 26.43 26.21 26.43 0.3K
12:58 26.20 26.21 26.20 26.21 1.3K
13:00 26.28 26.28 26.20 26.20 5.4K
13:01 26.08 26.08 26.00 26.00 1.6K
13:02 26.11 26.11 26.11 26.11 0.5K
13:03 26.20 26.20 26.20 26.20 1.3K
13:06 26.19 26.19 26.19 26.19 0.4K
13:07 26.02 26.19 26.02 26.19 0.8K
13:08 26.08 26.08 26.08 26.08 0.4K
13:09 26.20 26.20 26.01 26.01 0.9K
13:10 26.20 26.20 26.20 26.20 0.6K
13:11 25.64 25.64 25.51 25.51 4.2K
13:12 25.62 25.62 25.62 25.62 16.1K
13:14 25.79 25.79 25.79 25.79 0.5K
13:15 25.96 25.96 25.96 25.96 1.2K
13:16 25.79 25.79 25.79 25.79 0.5K
13:17 25.50 25.67 25.50 25.50 5.5K
13:18 25.88 25.88 25.88 25.88 0.4K
13:19 25.73 25.82 25.73 25.82 1.5K
13:21 25.56 25.71 25.56 25.71 0.8K
13:24 25.54 25.87 25.54 25.87 0.6K
13:25 25.72 25.89 25.72 25.80 0.9K
13:26 25.89 25.89 25.80 25.80 3.1K
13:27 25.88 25.88 25.79 25.79 2.2K
13:28 25.81 25.81 25.81 25.81 0.3K
13:30 25.81 25.81 25.81 25.81 0.2K
13:31 25.81 25.81 25.81 25.81 0.3K
13:32 25.80 25.81 25.72 25.72 3.0K
13:34 25.92 25.92 25.67 25.67 12.2K
13:35 25.31 25.33 25.30 25.30 28.4K
13:36 25.33 25.70 25.28 25.40 6.2K
13:37 25.49 25.49 25.49 25.49 2.7K
13:38 25.60 25.60 25.49 25.49 0.4K
13:39 25.50 25.50 25.50 25.50 2.0K
13:41 25.51 25.51 25.51 25.51 0.6K
13:42 25.50 25.50 25.50 25.50 0.4K
13:43 25.65 25.65 25.65 25.65 0.6K
13:44 25.60 25.60 25.60 25.60 0.9K
13:45 25.57 25.72 25.57 25.72 1.5K
13:47 25.69 25.69 25.69 25.69 1.6K
13:48 25.69 25.69 25.69 25.69 0.1K
13:49 25.82 25.82 25.82 25.82 0.3K
13:50 25.64 26.01 25.64 25.94 13.8K
13:51 25.93 25.93 25.75 25.75 2.7K
13:52 25.75 25.76 25.75 25.76 1.8K
13:53 26.03 26.03 25.75 25.75 1.6K
13:54 25.77 26.24 25.77 26.24 1.1K
13:55 26.00 26.00 26.00 26.00 0.3K
13:56 25.99 25.99 25.76 25.76 2.4K
13:57 25.97 25.97 25.97 25.97 0.1K
13:58 25.75 26.19 25.75 26.19 1.4K
13:59 26.11 26.11 25.80 25.80 3.3K
14:01 25.96 25.96 25.96 25.96 1.0K
14:02 26.08 26.08 26.08 26.08 0.2K
14:03 26.08 26.08 26.08 26.08 1.4K
14:04 25.89 25.89 25.89 25.89 0.2K
14:05 25.88 26.00 25.88 25.99 1.3K
14:07 25.93 25.93 25.93 25.93 1.1K
14:08 25.81 25.88 25.80 25.87 1.2K
14:09 25.83 25.83 25.83 25.83 2.7K
14:10 25.89 25.89 25.89 25.89 1.3K
14:11 25.98 25.98 25.98 25.98 1.0K
14:12 25.89 25.89 25.89 25.89 0.3K
14:14 25.89 25.89 25.76 25.76 9.9K
14:15 25.65 25.66 25.65 25.66 1.2K
14:16 25.80 25.86 25.80 25.80 2.7K
14:17 25.90 25.90 25.90 25.90 0.1K
14:18 25.96 25.96 25.96 25.96 0.5K
14:19 26.01 26.01 26.01 26.01 0.7K
14:20 25.89 25.89 25.89 25.89 0.7K
14:22 26.30 26.30 26.03 26.27 3.6K
14:23 26.07 26.07 26.07 26.07 2.5K
14:25 26.27 26.27 26.26 26.26 0.8K
14:26 26.27 26.27 26.27 26.27 0.7K
14:27 26.20 26.20 26.20 26.20 1.5K
14:29 26.30 26.30 26.30 26.30 0.7K
14:30 26.45 26.45 26.45 26.45 0.9K
14:31 26.35 26.35 26.17 26.17 5.0K
14:32 26.18 26.31 26.18 26.31 1.0K
14:34 26.17 26.17 26.17 26.17 0.5K
14:35 26.07 26.07 26.07 26.07 0.3K
14:36 26.05 26.28 26.05 26.28 2.1K
14:37 26.27 26.27 26.10 26.10 4.3K
14:38 26.08 26.08 26.07 26.07 2.2K
14:39 26.15 26.15 26.15 26.15 0.1K
14:40 26.15 26.15 25.89 25.89 18.7K
14:41 25.86 25.95 25.86 25.95 1.3K
14:42 25.95 25.95 25.85 25.85 1.5K
14:43 26.11 26.11 26.04 26.04 3.0K
14:45 26.05 26.05 26.05 26.05 0.6K
14:46 25.98 26.17 25.98 26.17 0.7K
14:47 26.10 26.10 26.10 26.10 1.0K
14:48 26.18 26.18 26.18 26.18 0.1K
14:49 25.99 25.99 25.90 25.90 1.2K
14:50 25.88 25.88 25.88 25.88 0.5K
14:51 26.06 26.06 26.06 26.06 0.4K
14:52 26.05 26.09 26.01 26.05 5.6K
14:53 26.10 26.11 26.10 26.11 3.2K
14:55 26.06 26.06 26.00 26.01 3.9K
14:56 26.00 26.01 26.00 26.01 4.8K
14:57 26.01 26.01 25.99 25.99 0.5K
14:58 25.86 25.98 25.80 25.80 4.5K
14:59 25.74 25.74 25.52 25.52 3.6K
15:00 25.61 25.70 25.61 25.61 0.7K
15:01 25.60 25.61 25.60 25.61 3.7K
15:02 25.71 25.82 25.68 25.68 7.9K
15:03 25.68 25.82 25.68 25.82 0.6K
15:04 25.98 25.98 25.80 25.80 2.1K
15:05 25.80 25.82 25.80 25.82 1.0K
15:06 25.85 25.90 25.82 25.82 3.5K
15:07 25.82 25.82 25.82 25.82 0.2K
15:08 25.72 25.97 25.72 25.80 2.4K
15:09 26.02 26.03 25.96 25.96 4.6K
15:11 26.23 26.25 26.22 26.22 9.5K
15:12 26.22 26.22 26.14 26.14 3.4K
15:15 26.05 26.05 26.05 26.05 0.4K
15:16 26.21 26.21 26.21 26.21 0.4K
15:17 26.24 26.24 26.24 26.24 6.7K
15:18 26.40 26.40 26.35 26.35 1.6K
15:19 26.35 26.35 26.35 26.35 0.7K
15:20 26.26 26.32 26.26 26.30 2.7K
15:21 26.34 26.34 26.25 26.25 1.3K
15:22 26.33 26.33 26.27 26.27 0.5K
15:23 26.33 26.33 26.26 26.26 3.3K
15:24 26.25 26.25 26.09 26.09 1.1K
15:25 26.09 26.09 26.05 26.09 16.0K
15:26 25.92 25.92 25.92 25.92 0.2K
15:27 26.06 26.06 26.06 26.06 0.8K
15:28 26.04 26.32 26.04 26.32 14.5K
15:30 26.32 26.35 26.32 26.35 0.9K
15:31 26.33 26.60 26.33 26.60 3.3K
15:32 26.63 26.66 26.50 26.66 6.5K
15:33 26.35 26.35 26.31 26.31 0.8K
15:34 26.43 26.43 26.23 26.23 1.4K
15:35 26.05 26.37 26.05 26.21 3.1K
15:36 26.34 26.34 26.20 26.20 0.8K
15:37 26.20 26.34 26.20 26.20 0.8K
15:39 26.25 26.25 26.15 26.15 5.1K
15:40 26.07 26.15 26.07 26.07 3.6K
15:41 25.99 26.13 25.99 26.12 1.7K
15:42 26.12 26.34 26.12 26.34 1.0K
15:43 26.25 26.25 26.12 26.12 0.9K
15:44 26.22 26.22 25.90 25.94 4.0K
15:45 25.83 25.83 25.78 25.79 6.1K
15:46 25.79 25.79 25.65 25.65 2.2K
15:47 25.71 25.86 25.71 25.79 3.4K
15:48 25.69 25.69 25.69 25.69 0.3K
15:49 25.70 25.92 25.69 25.80 1.4K
15:50 25.88 25.88 25.80 25.80 11.3K
15:51 25.89 25.89 25.69 25.73 4.1K
15:52 25.61 25.84 25.61 25.74 2.8K
15:53 25.60 25.62 25.43 25.50 15.9K
15:54 25.60 25.68 25.50 25.67 6.4K
15:55 25.67 25.67 25.64 25.64 1.8K
15:56 25.68 25.84 25.63 25.84 2.4K
15:57 25.60 25.81 25.60 25.78 8.3K
15:58 25.82 25.85 25.78 25.80 13.2K
15:59 25.68 25.85 25.64 25.73 206.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible