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 28.00 28.60 28.00 28.31 188.5K
09:31 28.90 29.79 28.64 29.19 34.0K
09:32 28.50 28.99 28.04 28.50 18.2K
09:33 28.11 28.73 28.06 28.06 25.6K
09:34 28.10 28.84 27.50 27.50 13.5K
09:35 27.99 27.99 27.09 27.77 30.5K
09:36 27.48 27.76 27.34 27.76 8.2K
09:37 27.50 27.89 27.50 27.70 2.1K
09:38 27.70 27.90 27.58 27.90 3.4K
09:39 28.33 28.79 28.27 28.79 6.1K
09:40 28.80 29.25 28.30 28.82 14.1K
09:41 29.15 29.15 27.60 27.89 10.9K
09:42 27.80 28.01 27.17 27.45 15.8K
09:43 27.24 27.39 27.00 27.30 11.9K
09:44 26.90 27.46 26.89 27.46 9.2K
09:45 27.40 27.44 27.21 27.21 4.3K
09:46 27.37 27.37 26.60 26.79 16.4K
09:47 26.98 27.28 26.78 27.28 8.8K
09:48 27.11 27.30 27.11 27.26 2.0K
09:49 27.24 27.24 27.11 27.11 2.8K
09:50 27.08 27.08 27.08 27.08 1.0K
09:51 27.07 27.07 26.63 26.63 5.2K
09:52 26.62 27.13 26.51 27.06 4.4K
09:53 26.80 27.07 26.61 27.07 6.8K
09:54 26.55 26.99 26.52 26.55 5.9K
09:55 26.65 26.65 26.55 26.55 1.1K
09:56 26.56 26.83 26.56 26.83 2.9K
09:57 26.84 27.32 26.66 27.32 8.2K
09:58 27.54 27.76 27.45 27.67 5.0K
09:59 27.50 27.50 27.17 27.19 4.9K
10:00 27.19 27.19 27.05 27.05 2.8K
10:01 27.55 27.99 27.39 27.99 8.5K
10:02 27.70 28.14 27.65 27.77 2.8K
10:03 27.80 28.23 27.63 28.15 6.0K
10:04 28.35 28.40 28.08 28.40 6.3K
10:05 28.41 28.98 28.13 28.15 14.5K
10:06 28.16 28.87 28.16 28.25 8.3K
10:07 28.50 28.74 28.26 28.55 4.9K
10:08 28.40 28.80 28.40 28.69 2.8K
10:09 28.69 28.85 28.68 28.70 5.6K
10:10 28.62 29.38 28.62 29.38 20.8K
10:11 29.54 29.57 29.06 29.48 10.8K
10:12 28.82 29.56 28.82 29.41 12.3K
10:13 29.45 29.45 29.02 29.40 7.7K
10:14 29.42 30.00 29.42 29.94 22.9K
10:15 29.99 30.17 29.64 29.86 33.5K
10:16 30.00 30.00 29.54 29.79 3.9K
10:17 29.51 30.03 29.50 29.80 9.0K
10:18 30.17 30.41 29.40 30.14 19.9K
10:19 30.20 30.40 30.20 30.20 12.8K
10:20 30.18 30.37 29.75 29.99 7.9K
10:21 29.91 30.50 29.62 30.14 13.6K
10:22 30.00 30.30 30.00 30.05 9.2K
10:23 29.89 30.45 29.51 29.78 10.3K
10:24 29.59 30.00 29.51 29.75 5.6K
10:25 29.95 29.96 29.64 29.64 5.2K
10:26 29.50 29.58 29.03 29.29 11.6K
10:27 29.29 29.47 29.00 29.47 7.6K
10:28 29.72 29.72 29.59 29.59 5.0K
10:29 29.33 29.60 29.19 29.37 10.4K
10:30 29.60 29.68 29.60 29.68 2.2K
10:31 29.59 29.64 29.09 29.21 3.1K
10:32 29.21 29.21 28.87 28.87 2.8K
10:33 28.69 29.17 28.69 28.91 4.4K
10:34 28.84 29.00 28.77 29.00 4.3K
10:35 28.86 29.27 28.86 29.25 5.7K
10:36 29.25 29.28 29.25 29.28 3.4K
10:37 29.06 29.11 28.99 28.99 8.0K
10:38 28.82 28.82 28.69 28.80 5.2K
10:39 28.80 28.99 28.70 28.90 4.3K
10:40 28.93 29.14 28.93 28.96 4.9K
10:41 28.96 29.22 28.96 29.22 4.0K
10:42 29.14 29.14 28.80 28.80 8.9K
10:43 28.95 28.95 28.81 28.95 3.6K
10:44 28.95 29.09 28.95 28.95 2.8K
10:45 29.08 29.35 28.80 29.35 7.6K
10:46 29.61 29.61 29.30 29.53 3.2K
10:47 29.51 29.51 29.35 29.35 6.6K
10:48 29.32 29.56 29.32 29.44 8.4K
10:49 29.44 29.44 29.43 29.43 0.9K
10:50 29.43 30.43 29.43 29.99 36.4K
10:51 29.93 30.32 29.93 30.05 3.7K
10:52 30.20 30.20 29.88 29.99 2.8K
10:53 30.00 30.20 29.79 29.99 2.8K
10:54 30.13 30.13 29.77 29.77 0.7K
10:55 30.01 30.22 30.01 30.22 5.0K
10:56 30.23 30.24 30.12 30.24 2.4K
10:57 30.14 30.47 29.93 30.36 38.8K
10:58 30.49 31.14 30.03 30.93 38.3K
10:59 31.50 31.79 31.15 31.79 42.9K
11:00 31.50 31.83 31.33 31.67 22.1K
11:01 31.67 32.00 31.52 31.98 26.5K
11:02 32.00 32.82 32.00 32.80 44.6K
11:03 32.68 32.89 32.41 32.41 37.0K
11:04 32.41 32.90 32.41 32.71 23.2K
11:05 32.72 33.29 32.71 32.71 20.7K
11:06 32.72 32.87 32.26 32.30 23.7K
11:07 32.28 32.38 31.80 31.80 34.7K
11:08 31.90 32.05 31.69 32.05 28.6K
11:09 32.05 32.28 31.98 31.98 7.6K
11:10 31.97 31.97 31.55 31.70 9.3K
11:11 31.70 32.06 31.56 31.71 10.2K
11:12 31.51 31.89 31.43 31.79 4.4K
11:13 31.45 32.21 31.45 32.16 7.6K
11:14 32.36 32.36 31.58 31.58 4.4K
11:15 31.83 32.00 31.53 31.82 5.4K
11:16 31.96 32.13 31.96 32.13 2.5K
11:17 32.03 32.08 31.65 31.83 2.7K
11:18 31.85 31.97 31.85 31.97 2.6K
11:19 31.65 31.83 31.65 31.82 6.6K
11:20 31.73 31.73 31.30 31.30 4.9K
11:21 31.48 31.48 31.48 31.48 1.7K
11:22 31.33 31.40 31.31 31.34 1.2K
11:23 31.32 31.40 31.25 31.38 4.9K
11:24 31.32 31.54 31.21 31.21 5.4K
11:25 31.19 31.20 31.19 31.20 0.9K
11:26 31.20 31.20 30.67 30.99 7.4K
11:27 30.80 31.03 30.80 30.93 8.2K
11:28 31.03 31.03 30.84 30.84 4.1K
11:29 30.83 30.84 30.72 30.84 4.4K
11:30 30.58 30.73 30.58 30.73 3.7K
11:31 30.83 30.98 30.81 30.81 4.2K
11:32 30.83 30.83 30.77 30.77 1.7K
11:33 30.67 30.80 30.67 30.80 3.6K
11:34 30.80 30.80 30.68 30.68 4.8K
11:35 30.56 30.69 30.56 30.69 0.8K
11:36 30.79 30.80 30.65 30.80 4.8K
11:37 30.81 31.00 30.81 30.92 5.1K
11:38 30.90 31.00 30.90 31.00 5.7K
11:39 31.12 31.25 31.12 31.23 4.5K
11:40 31.50 31.69 31.49 31.50 1.0K
11:41 31.50 31.75 31.25 31.50 8.4K
11:42 31.63 31.63 31.13 31.13 7.8K
11:43 31.24 31.58 31.24 31.58 4.8K
11:44 31.51 31.51 31.51 31.51 1.7K
11:45 31.26 31.26 30.99 30.99 5.2K
11:46 30.82 31.17 30.82 31.17 0.9K
11:47 30.87 30.87 30.87 30.87 0.8K
11:48 31.26 31.26 31.02 31.02 11.8K
11:49 30.82 30.83 30.51 30.51 4.2K
11:50 30.51 30.80 30.51 30.80 2.9K
11:51 31.01 31.12 30.90 30.99 2.4K
11:52 30.89 30.89 30.89 30.89 0.7K
11:53 30.59 31.39 30.59 31.30 10.2K
11:54 31.30 31.30 31.11 31.22 2.0K
11:55 31.33 31.49 31.33 31.46 1.4K
11:56 31.30 31.49 31.12 31.20 1.0K
11:57 31.30 31.30 31.30 31.30 0.7K
11:58 31.49 31.65 31.49 31.65 3.4K
11:59 31.49 31.61 31.48 31.48 1.5K
12:00 31.57 31.57 31.30 31.30 1.1K
12:01 31.31 31.63 31.31 31.63 1.8K
12:02 31.31 31.33 31.31 31.33 1.3K
12:03 31.21 31.21 31.21 31.21 0.4K
12:04 31.59 31.59 31.29 31.29 1.9K
12:05 31.21 31.21 31.21 31.21 3.8K
12:07 31.50 31.58 31.44 31.48 3.6K
12:08 31.29 31.88 31.29 31.87 17.4K
12:09 31.89 32.05 31.70 32.05 8.0K
12:10 32.06 32.06 31.75 31.75 11.6K
12:11 31.75 31.75 31.58 31.58 2.3K
12:12 31.83 31.83 31.51 31.51 0.9K
12:13 31.31 31.56 31.22 31.22 5.0K
12:14 31.64 31.64 31.13 31.49 4.6K
12:15 31.40 31.40 31.40 31.40 1.1K
12:17 31.47 31.47 31.47 31.47 0.7K
12:18 31.30 31.49 31.30 31.49 6.2K
12:19 31.66 31.66 31.66 31.66 0.7K
12:20 31.67 31.67 31.42 31.58 1.4K
12:21 31.48 31.48 31.48 31.48 5.0K
12:22 31.45 31.45 31.45 31.45 0.8K
12:23 31.30 31.45 31.30 31.45 6.4K
12:24 31.02 31.02 31.02 31.02 1.2K
12:26 31.14 31.14 31.14 31.14 0.6K
12:27 31.34 31.52 31.34 31.52 8.2K
12:28 31.51 31.51 31.32 31.35 1.3K
12:29 31.36 31.36 31.34 31.34 1.8K
12:30 31.22 31.22 31.02 31.02 2.8K
12:32 31.08 31.08 31.08 31.08 1.1K
12:33 31.05 31.11 31.03 31.11 2.9K
12:34 31.06 31.06 31.05 31.05 4.5K
12:35 30.90 30.94 30.90 30.94 0.8K
12:36 30.80 30.98 30.80 30.98 0.6K
12:37 30.98 31.00 30.98 30.98 1.0K
12:38 30.99 31.27 30.99 31.27 1.6K
12:39 31.30 31.30 31.30 31.30 1.6K
12:40 31.27 31.69 31.27 31.69 3.3K
12:41 31.46 31.54 31.38 31.38 1.6K
12:42 31.52 31.67 31.39 31.67 3.3K
12:43 31.50 31.50 31.50 31.50 1.3K
12:45 31.37 31.37 31.37 31.37 1.0K
12:48 31.03 31.22 31.03 31.22 0.7K
12:49 31.15 31.15 31.15 31.15 0.3K
12:50 30.77 31.24 30.77 31.24 1.4K
12:51 30.80 30.94 30.80 30.94 1.3K
12:52 31.12 31.12 31.12 31.12 1.2K
12:53 30.93 30.93 30.70 30.70 1.7K
12:54 31.12 31.12 30.85 30.85 4.2K
12:55 30.88 30.94 30.55 30.55 4.6K
12:56 31.06 31.06 30.67 30.67 3.6K
12:57 30.93 31.10 30.93 30.96 0.6K
12:58 31.11 31.11 31.04 31.04 0.9K
12:59 31.10 31.36 31.10 31.36 4.3K
13:00 31.24 31.24 31.24 31.24 1.3K
13:02 31.38 31.38 31.38 31.38 0.2K
13:03 31.34 31.34 31.25 31.25 2.0K
13:04 31.07 31.07 31.06 31.06 0.8K
13:05 31.06 31.06 31.06 31.06 0.3K
13:06 30.86 30.89 30.86 30.89 5.3K
13:08 30.93 30.93 30.66 30.66 4.5K
13:09 30.98 30.98 30.78 30.78 1.4K
13:10 31.07 31.07 30.78 30.78 0.4K
13:11 30.83 30.83 30.83 30.83 0.2K
13:12 31.07 31.07 30.75 31.03 0.9K
13:13 30.89 30.89 30.89 30.89 1.0K
13:14 30.65 30.65 30.24 30.50 8.4K
13:15 30.20 30.37 30.20 30.37 2.3K
13:16 30.52 30.52 30.43 30.43 5.3K
13:17 30.43 30.43 30.06 30.06 21.8K
13:18 30.20 30.36 30.20 30.36 1.9K
13:19 30.17 30.20 30.15 30.15 0.6K
13:20 30.27 30.27 30.27 30.27 0.8K
13:21 30.39 30.64 30.39 30.54 1.3K
13:22 30.64 30.71 30.61 30.71 1.5K
13:23 30.69 30.69 30.49 30.49 3.9K
13:24 30.49 30.50 30.49 30.50 1.4K
13:27 30.41 30.52 30.41 30.52 1.3K
13:30 30.42 30.53 30.42 30.53 0.9K
13:33 30.40 30.40 30.40 30.40 0.2K
13:34 30.50 30.50 30.46 30.46 1.5K
13:35 30.40 30.49 30.40 30.49 1.8K
13:36 30.49 30.49 30.40 30.40 0.5K
13:37 30.33 30.65 30.29 30.65 2.4K
13:38 30.54 30.54 30.52 30.52 0.6K
13:39 30.30 30.30 30.30 30.30 2.3K
13:40 30.30 30.30 30.30 30.30 2.3K
13:41 30.27 30.30 30.27 30.30 0.4K
13:42 30.30 30.30 30.30 30.30 0.4K
13:43 30.30 30.30 30.30 30.30 2.4K
13:45 30.35 30.35 30.35 30.35 2.7K
13:46 30.49 30.49 30.49 30.49 1.0K
13:48 30.33 30.48 30.22 30.48 1.3K
13:49 30.65 30.74 30.44 30.71 5.0K
13:50 30.91 30.91 30.71 30.71 0.7K
13:53 30.95 30.95 30.45 30.45 0.6K
13:55 30.45 30.45 30.45 30.45 1.7K
13:59 30.25 30.25 30.25 30.25 0.8K
14:00 30.25 30.25 30.00 30.12 4.3K
14:01 30.23 30.23 30.23 30.23 0.2K
14:02 30.24 30.38 30.24 30.38 3.1K
14:03 30.58 30.62 30.58 30.62 0.4K
14:04 30.44 30.44 30.44 30.44 0.5K
14:05 30.36 30.36 30.36 30.36 0.6K
14:08 30.10 30.36 30.10 30.29 1.5K
14:12 30.29 30.29 30.29 30.29 0.3K
14:13 30.10 30.10 30.10 30.10 1.1K
14:14 30.19 30.19 30.19 30.19 0.1K
14:15 30.26 30.26 30.03 30.03 0.7K
14:16 30.04 30.26 30.04 30.26 0.6K
14:17 30.17 30.35 30.17 30.35 0.9K
14:18 30.34 30.34 30.34 30.34 0.4K
14:21 30.35 30.35 30.35 30.35 0.4K
14:22 30.46 30.46 30.46 30.46 0.4K
14:24 30.48 30.48 30.39 30.39 0.5K
14:26 30.30 30.37 30.30 30.37 1.8K
14:30 30.15 30.34 30.01 30.01 1.6K
14:31 30.02 30.34 30.00 30.23 1.3K
14:32 30.01 30.02 30.01 30.02 0.8K
14:33 30.18 30.18 30.17 30.17 17.6K
14:36 30.38 30.38 30.38 30.38 0.3K
14:37 30.50 30.50 30.30 30.30 2.4K
14:39 30.50 30.50 30.50 30.50 0.1K
14:40 30.69 30.69 30.18 30.18 1.0K
14:41 30.43 30.43 30.43 30.43 0.8K
14:42 30.48 30.48 30.48 30.48 2.1K
14:46 30.68 30.68 30.50 30.50 1.8K
14:47 30.44 30.44 30.21 30.33 1.5K
14:48 30.23 30.23 30.09 30.09 3.1K
14:49 30.17 30.30 30.16 30.16 3.4K
14:51 30.00 30.16 30.00 30.16 3.5K
14:53 30.25 30.25 30.25 30.25 0.3K
14:54 30.46 30.46 30.46 30.46 0.6K
14:56 30.19 30.19 30.19 30.19 2.0K
14:57 30.44 30.44 30.44 30.44 0.2K
14:58 30.27 30.27 30.27 30.27 0.3K
14:59 30.42 30.42 30.42 30.42 0.3K
15:00 30.42 30.50 30.42 30.50 4.8K
15:01 30.67 30.67 30.59 30.59 1.8K
15:03 30.59 30.59 30.40 30.52 1.0K
15:04 30.42 30.42 30.17 30.30 4.3K
15:05 30.32 30.32 30.32 30.32 0.6K
15:07 30.25 30.30 30.13 30.24 0.7K
15:08 30.31 30.31 30.24 30.24 1.3K
15:09 30.24 30.24 30.24 30.24 0.3K
15:10 30.15 30.20 30.02 30.20 4.7K
15:11 30.12 30.12 30.12 30.12 0.4K
15:12 30.12 30.12 30.01 30.12 7.3K
15:14 30.12 30.21 30.02 30.17 12.3K
15:15 30.05 30.05 30.05 30.05 0.8K
15:16 30.05 30.14 30.04 30.04 2.8K
15:17 30.16 30.16 30.08 30.08 1.7K
15:19 30.08 30.14 30.05 30.05 3.7K
15:20 30.04 30.24 30.04 30.24 0.6K
15:21 30.03 30.14 30.03 30.14 0.6K
15:22 30.14 30.14 30.09 30.09 0.8K
15:23 30.14 30.14 30.03 30.03 0.7K
15:24 30.04 30.04 30.04 30.04 0.6K
15:25 30.04 30.13 30.00 30.13 5.8K
15:26 30.07 30.08 30.07 30.08 1.1K
15:27 30.01 30.13 30.01 30.12 4.7K
15:28 30.12 30.12 30.12 30.12 0.7K
15:29 30.12 30.12 30.12 30.12 1.0K
15:30 30.08 30.08 30.08 30.08 0.4K
15:31 30.11 30.11 30.11 30.11 1.9K
15:32 30.34 30.34 30.18 30.29 10.1K
15:35 30.17 30.30 30.05 30.05 1.1K
15:36 30.48 30.48 30.48 30.48 0.6K
15:37 30.40 30.78 30.40 30.78 9.2K
15:38 30.72 30.80 30.70 30.80 2.9K
15:39 30.92 31.10 30.90 30.90 6.2K
15:40 31.10 31.10 31.10 31.10 3.1K
15:41 31.12 31.15 31.12 31.15 1.9K
15:42 30.98 31.01 30.83 30.95 2.8K
15:43 30.99 31.06 30.93 31.06 1.6K
15:44 31.26 31.26 31.26 31.26 0.9K
15:45 31.25 31.25 31.06 31.25 1.5K
15:46 31.15 31.15 31.15 31.15 3.7K
15:47 31.15 31.25 31.15 31.25 4.1K
15:48 31.44 31.50 31.44 31.47 15.1K
15:49 31.32 31.42 31.32 31.42 2.4K
15:50 31.42 31.60 31.42 31.50 15.7K
15:51 31.43 31.43 31.15 31.29 6.3K
15:52 31.30 31.30 31.19 31.19 1.7K
15:53 31.10 31.40 31.00 31.40 6.3K
15:54 31.43 31.57 31.37 31.52 15.1K
15:55 31.52 31.56 31.45 31.47 3.7K
15:56 31.22 31.45 31.22 31.45 11.9K
15:57 31.45 31.45 31.31 31.36 14.1K
15:58 31.32 31.45 31.32 31.40 7.1K
15:59 31.40 31.52 30.96 31.06 41.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible