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 30.00 31.08 30.00 30.57 59.6K
09:31 30.30 30.39 30.06 30.39 3.9K
09:32 30.33 30.90 30.25 30.86 21.6K
09:33 30.07 30.44 30.07 30.44 2.6K
09:34 30.02 30.44 30.02 30.44 18.2K
09:35 30.00 30.35 30.00 30.02 4.9K
09:36 30.48 30.76 30.14 30.76 5.2K
09:37 30.61 30.76 30.59 30.76 2.3K
09:38 30.77 30.77 30.77 30.77 4.0K
09:39 30.50 30.50 30.00 30.20 17.4K
09:40 30.94 30.94 30.49 30.87 7.3K
09:41 30.71 30.71 30.55 30.55 2.0K
09:42 30.66 30.66 30.24 30.41 9.7K
09:43 30.48 30.68 30.47 30.47 6.2K
09:44 31.46 32.39 31.46 32.37 37.4K
09:45 32.50 32.50 31.77 31.77 30.3K
09:46 31.60 32.00 31.12 31.40 18.0K
09:47 31.38 31.56 30.92 30.92 5.9K
09:48 30.79 30.79 30.01 30.43 10.7K
09:49 30.20 30.63 30.20 30.63 4.2K
09:50 30.30 30.32 30.30 30.32 1.5K
09:51 30.28 30.52 30.00 30.14 3.6K
09:52 30.03 30.50 30.00 30.50 4.9K
09:53 30.66 31.17 30.37 30.82 3.8K
09:54 30.82 31.09 30.64 31.04 6.9K
09:55 31.24 31.40 31.17 31.31 3.8K
09:56 31.31 31.42 31.16 31.16 5.1K
09:57 31.16 31.16 31.16 31.16 0.2K
09:58 30.59 31.41 30.59 31.17 2.8K
09:59 31.38 31.38 30.93 30.93 4.7K
10:00 30.99 30.99 30.99 30.99 3.2K
10:01 30.79 30.79 30.50 30.50 1.4K
10:02 30.70 30.70 30.45 30.45 7.1K
10:03 30.45 30.47 30.12 30.28 7.2K
10:04 30.15 30.15 30.00 30.00 47.1K
10:05 30.02 30.25 30.00 30.13 29.8K
10:06 30.14 30.77 30.14 30.77 5.7K
10:07 30.33 30.99 30.33 30.99 1.3K
10:08 30.98 30.98 30.98 30.98 0.5K
10:09 30.51 30.73 30.51 30.66 2.5K
10:10 30.73 30.88 30.66 30.66 3.0K
10:11 30.51 30.65 30.51 30.65 1.4K
10:12 30.66 30.66 30.53 30.65 0.8K
10:13 30.66 30.67 30.52 30.67 0.6K
10:14 30.68 30.96 30.68 30.96 3.5K
10:15 30.68 30.95 30.68 30.95 13.7K
10:16 30.95 31.11 30.94 30.95 2.4K
10:17 31.10 31.37 30.96 31.36 6.6K
10:18 31.11 31.19 31.11 31.18 5.1K
10:19 31.18 31.18 31.17 31.17 0.7K
10:20 31.13 31.50 31.13 31.28 8.7K
10:21 31.39 31.39 31.17 31.17 1.4K
10:22 31.31 31.39 31.05 31.05 4.9K
10:23 31.22 31.22 31.22 31.22 0.1K
10:24 31.31 31.38 31.25 31.31 2.0K
10:25 31.31 31.39 31.22 31.39 2.6K
10:26 31.30 31.47 31.30 31.47 2.1K
10:27 31.50 31.74 31.50 31.72 6.5K
10:28 31.60 31.90 31.60 31.88 2.4K
10:29 31.70 31.80 31.70 31.80 1.6K
10:30 31.65 31.90 31.65 31.78 6.0K
10:31 31.90 32.75 31.78 32.75 25.5K
10:32 32.55 33.60 32.55 33.34 54.4K
10:33 33.37 33.37 32.51 32.93 11.4K
10:34 33.20 33.21 32.92 33.10 3.2K
10:35 33.19 33.69 32.80 33.50 20.8K
10:36 33.50 33.67 32.31 32.99 33.5K
10:37 32.40 32.90 32.40 32.89 6.4K
10:38 32.80 32.92 32.59 32.89 7.1K
10:39 32.90 32.90 32.66 32.90 11.9K
10:40 32.95 33.00 32.81 32.81 5.0K
10:41 33.00 33.00 32.50 32.66 4.9K
10:42 32.66 32.80 32.52 32.65 7.2K
10:43 32.80 32.92 32.50 32.71 2.8K
10:44 32.71 32.71 32.48 32.65 5.4K
10:45 32.64 32.64 32.48 32.51 3.7K
10:46 32.63 32.64 32.35 32.43 3.6K
10:47 32.45 32.50 32.32 32.32 3.2K
10:49 32.57 32.89 32.57 32.60 3.6K
10:50 32.75 32.89 32.60 32.74 2.3K
10:51 32.85 32.88 32.61 32.74 1.8K
10:52 32.87 32.87 32.81 32.81 2.4K
10:53 32.68 32.68 32.50 32.50 0.8K
10:54 32.69 32.96 32.54 32.54 2.2K
10:55 32.87 32.98 32.61 32.98 2.3K
10:56 32.74 32.98 32.40 32.40 3.2K
10:57 32.40 32.40 32.39 32.39 1.4K
10:58 32.29 32.29 32.29 32.29 0.6K
10:59 32.30 32.30 32.06 32.06 0.8K
11:00 32.28 32.28 32.15 32.15 1.6K
11:01 32.15 32.18 32.15 32.17 1.5K
11:02 32.19 32.39 32.19 32.39 2.7K
11:03 32.63 32.63 32.36 32.36 1.1K
11:04 32.10 32.20 32.01 32.20 3.2K
11:05 31.85 31.85 31.75 31.75 5.4K
11:06 32.19 32.19 32.19 32.19 0.4K
11:08 32.02 32.02 32.02 32.02 0.5K
11:10 32.02 32.02 31.99 31.99 1.1K
11:11 32.02 32.02 31.85 31.85 2.0K
11:12 31.50 31.84 31.50 31.84 0.9K
11:13 31.62 31.77 31.55 31.55 1.8K
11:14 31.51 31.52 31.51 31.52 3.0K
11:15 31.51 31.66 31.51 31.62 3.0K
11:16 31.65 31.65 31.24 31.24 3.7K
11:17 31.23 31.23 31.23 31.23 2.1K
11:18 31.24 31.24 31.00 31.10 4.9K
11:19 31.42 31.42 31.42 31.42 0.5K
11:20 31.42 31.42 31.01 31.01 3.8K
11:21 31.34 31.34 31.31 31.31 1.1K
11:23 31.30 31.30 31.30 31.30 24.0K
11:24 31.18 31.43 31.18 31.43 6.4K
11:25 31.61 31.72 31.61 31.72 0.7K
11:26 31.76 31.76 31.64 31.64 1.7K
11:27 31.66 31.81 31.66 31.81 2.8K
11:28 31.67 31.98 31.66 31.98 6.0K
11:29 32.15 32.15 31.93 31.93 2.5K
11:30 32.00 32.00 32.00 32.00 0.9K
11:31 32.10 32.20 32.04 32.20 2.2K
11:32 32.19 32.33 32.19 32.25 3.1K
11:33 32.15 32.15 32.01 32.13 3.2K
11:34 31.95 32.12 31.88 32.12 4.7K
11:35 32.02 32.16 32.02 32.03 1.6K
11:36 31.64 31.64 31.64 31.64 2.1K
11:37 31.75 31.75 31.75 31.75 0.6K
11:38 31.65 31.65 31.65 31.65 0.4K
11:39 31.82 31.82 31.52 31.54 2.2K
11:40 31.83 31.83 31.83 31.83 1.2K
11:42 31.84 31.84 31.58 31.58 1.9K
11:43 31.57 31.57 31.57 31.57 0.3K
11:44 31.64 31.66 31.57 31.57 0.9K
11:45 31.58 31.60 31.50 31.50 3.4K
11:47 31.48 31.50 31.48 31.50 0.8K
11:48 31.50 31.50 31.50 31.50 0.7K
11:49 31.37 31.75 31.37 31.75 3.4K
11:50 31.59 31.59 31.59 31.59 1.0K
11:51 31.77 31.77 31.40 31.40 4.0K
11:53 31.35 31.35 31.35 31.35 0.7K
11:54 31.35 31.35 31.20 31.30 2.3K
11:55 31.00 31.00 31.00 31.00 1.2K
11:56 31.04 31.04 31.01 31.01 6.6K
11:57 31.15 31.15 31.15 31.15 0.5K
11:58 31.19 31.19 31.19 31.19 0.4K
11:59 31.10 31.15 31.10 31.15 0.7K
12:00 31.24 31.24 31.24 31.24 1.3K
12:01 31.16 31.30 31.16 31.30 1.5K
12:02 31.54 31.54 31.01 31.04 4.9K
12:03 31.04 31.25 31.04 31.04 1.4K
12:04 31.02 31.25 31.02 31.25 2.9K
12:06 31.49 31.49 31.13 31.13 1.0K
12:07 31.19 31.19 31.19 31.19 1.7K
12:08 31.13 31.19 31.13 31.16 1.1K
12:09 31.34 31.34 31.01 31.17 10.6K
12:10 31.18 31.18 31.18 31.18 0.8K
12:11 31.36 31.36 31.17 31.17 0.6K
12:12 31.26 31.26 31.18 31.18 1.1K
12:13 31.25 31.27 31.25 31.27 0.3K
12:14 31.27 31.27 31.17 31.17 1.1K
12:15 31.19 31.19 31.19 31.19 6.2K
12:16 31.00 31.00 31.00 31.00 0.2K
12:17 31.19 31.19 31.19 31.19 3.2K
12:19 31.03 31.03 31.02 31.02 0.6K
12:20 31.09 31.18 31.09 31.18 0.4K
12:21 31.18 31.18 31.18 31.18 1.5K
12:22 31.18 31.18 31.17 31.17 1.4K
12:24 31.01 31.01 31.01 31.01 1.1K
12:25 31.15 31.15 31.15 31.15 0.3K
12:26 31.13 31.13 31.01 31.01 1.4K
12:28 31.00 31.00 31.00 31.00 11.4K
12:30 31.00 31.11 31.00 31.11 13.9K
12:31 31.00 31.00 31.00 31.00 3.9K
12:32 31.04 31.04 31.04 31.04 0.4K
12:33 31.23 31.23 31.23 31.23 3.8K
12:35 31.16 31.22 31.10 31.22 3.5K
12:36 31.15 31.50 31.15 31.15 2.2K
12:43 31.27 31.53 31.27 31.53 1.0K
12:44 31.41 31.41 31.28 31.28 1.3K
12:45 31.33 31.33 31.17 31.17 0.9K
12:48 31.23 31.23 31.23 31.23 2.0K
12:49 31.10 31.10 31.10 31.10 0.5K
12:50 31.55 31.55 31.11 31.11 0.3K
12:51 31.20 31.20 31.05 31.05 2.2K
12:53 31.20 31.20 31.20 31.20 0.3K
12:54 31.20 31.20 31.17 31.17 0.8K
12:55 31.13 31.13 31.13 31.13 1.1K
12:56 31.10 31.14 31.10 31.14 0.6K
12:58 31.08 31.29 31.08 31.29 2.5K
12:59 31.20 31.37 31.20 31.37 4.6K
13:00 31.35 31.35 31.28 31.28 2.7K
13:01 31.11 31.11 31.11 31.11 6.1K
13:02 31.35 31.35 31.00 31.00 8.1K
13:03 31.00 31.47 31.00 31.47 0.5K
13:04 31.01 31.23 31.01 31.23 0.6K
13:05 31.02 31.02 31.02 31.02 0.2K
13:06 31.12 31.12 31.12 31.12 0.6K
13:07 31.24 31.24 31.05 31.05 10.2K
13:08 31.00 31.12 31.00 31.12 0.2K
13:09 31.12 31.12 31.12 31.12 0.2K
13:10 31.00 31.01 31.00 31.01 0.6K
13:11 31.01 31.01 31.00 31.00 0.7K
13:12 31.00 31.12 30.60 30.60 14.5K
13:13 30.52 30.52 30.52 30.52 0.9K
13:14 30.53 30.53 30.53 30.53 0.2K
13:15 30.61 30.80 30.61 30.80 13.1K
13:16 30.65 30.65 30.65 30.65 0.3K
13:17 30.80 30.80 30.80 30.80 1.2K
13:18 30.66 30.83 30.66 30.66 1.2K
13:19 30.83 30.86 30.83 30.86 1.1K
13:20 30.86 30.86 30.83 30.83 0.6K
13:21 30.97 31.00 30.83 30.88 4.4K
13:22 30.88 30.88 30.88 30.88 0.1K
13:23 30.79 30.79 30.68 30.68 0.6K
13:24 30.88 30.88 30.70 30.70 0.4K
13:25 30.70 30.70 30.70 30.70 0.6K
13:27 30.87 30.87 30.75 30.75 0.3K
13:28 30.87 30.98 30.76 30.80 1.2K
13:29 30.75 30.87 30.75 30.87 0.3K
13:31 30.87 30.90 30.82 30.90 3.4K
13:32 30.90 31.35 30.90 31.15 4.2K
13:34 31.25 31.34 31.25 31.34 0.4K
13:35 30.80 30.80 30.80 30.80 0.4K
13:36 31.08 31.08 30.93 30.93 0.7K
13:37 31.00 31.00 31.00 31.00 0.6K
13:38 31.00 31.00 31.00 31.00 0.2K
13:39 31.14 31.14 30.97 30.97 1.8K
13:42 31.27 31.27 31.27 31.27 0.2K
13:43 31.28 31.42 31.24 31.27 1.6K
13:45 31.34 31.50 31.34 31.50 1.8K
13:46 31.50 31.50 31.08 31.50 3.3K
13:48 31.23 31.23 30.85 30.85 0.7K
13:49 31.03 31.03 30.84 30.84 0.5K
13:50 30.96 31.03 30.96 31.02 1.8K
13:51 30.85 30.85 30.85 30.85 0.2K
13:52 31.03 31.03 31.02 31.02 0.6K
13:53 30.83 30.83 30.80 30.83 1.4K
13:54 30.89 30.89 30.89 30.89 0.1K
13:55 30.81 30.84 30.81 30.84 0.6K
13:56 30.81 30.81 30.81 30.81 0.3K
13:57 30.84 30.86 30.80 30.80 2.6K
13:59 30.97 31.13 30.97 31.13 1.1K
14:02 30.81 30.81 30.67 30.67 4.0K
14:03 30.84 30.84 30.84 30.84 0.5K
14:04 30.70 30.73 30.60 30.73 0.8K
14:05 30.80 30.80 30.80 30.80 0.1K
14:06 30.66 30.99 30.60 30.99 9.0K
14:07 30.62 30.62 30.62 30.62 0.2K
14:08 30.98 30.98 30.98 30.98 3.0K
14:11 30.97 30.97 30.97 30.97 1.4K
14:13 31.41 31.42 31.41 31.42 5.9K
14:14 31.15 31.42 31.15 31.42 1.7K
14:15 31.40 31.51 31.40 31.51 0.9K
14:16 31.50 31.50 31.15 31.15 3.2K
14:17 31.40 31.40 31.30 31.30 1.7K
14:18 31.50 31.72 31.23 31.23 2.7K
14:19 31.50 31.52 31.25 31.52 4.3K
14:20 31.52 31.56 31.46 31.46 1.5K
14:21 31.50 31.58 31.33 31.58 1.1K
14:22 31.39 31.39 31.39 31.39 0.4K
14:24 31.57 31.57 31.57 31.57 0.4K
14:25 31.32 31.32 31.32 31.32 1.1K
14:27 31.75 31.75 31.75 31.75 0.1K
14:28 31.30 31.30 31.23 31.23 5.2K
14:29 31.26 31.26 31.26 31.26 0.3K
14:30 31.48 31.48 31.48 31.48 0.2K
14:31 31.57 31.70 31.57 31.70 0.2K
14:32 31.50 31.96 31.43 31.88 6.9K
14:33 31.92 32.19 31.92 31.97 5.4K
14:34 31.96 31.96 31.62 31.65 3.7K
14:35 31.79 31.90 31.79 31.79 2.4K
14:36 31.59 31.79 31.59 31.79 2.5K
14:37 31.79 31.79 31.79 31.79 5.2K
14:38 31.93 31.93 31.73 31.73 0.9K
14:39 31.73 31.73 31.73 31.73 0.4K
14:40 31.99 31.99 31.99 31.99 0.6K
14:41 31.73 31.85 31.73 31.85 0.7K
14:42 31.80 31.99 31.57 31.87 2.4K
14:44 31.56 31.59 31.36 31.36 3.0K
14:48 31.37 31.50 31.37 31.50 3.5K
14:49 31.41 31.41 31.41 31.41 1.4K
14:52 31.37 31.37 31.37 31.37 0.3K
14:53 31.43 31.43 31.43 31.43 0.4K
14:55 31.43 31.43 31.37 31.37 0.7K
14:56 31.37 31.37 31.37 31.37 0.2K
14:57 31.50 31.50 31.50 31.50 1.0K
14:59 31.40 31.74 31.40 31.74 0.7K
15:00 31.59 31.82 31.59 31.82 1.3K
15:02 31.74 31.74 31.74 31.74 0.3K
15:03 31.98 31.99 31.60 31.60 3.5K
15:04 31.98 32.30 31.98 32.29 4.7K
15:05 32.26 32.26 32.01 32.01 0.6K
15:06 32.25 32.49 32.25 32.48 7.0K
15:07 32.25 32.73 32.25 32.73 12.8K
15:08 32.52 32.91 32.52 32.91 7.9K
15:09 32.66 32.89 32.66 32.74 7.4K
15:10 32.34 32.81 32.34 32.81 1.2K
15:11 32.70 32.70 32.70 32.70 0.1K
15:12 32.16 32.43 32.13 32.37 3.7K
15:13 32.49 32.49 32.19 32.49 2.0K
15:14 32.35 32.35 32.35 32.35 0.4K
15:15 32.13 32.35 32.13 32.34 1.0K
15:16 32.14 32.14 32.14 32.14 1.0K
15:17 32.17 32.35 32.17 32.35 2.2K
15:18 32.15 32.15 32.15 32.15 2.5K
15:19 32.32 32.50 32.32 32.50 0.9K
15:20 32.59 32.59 32.15 32.25 3.2K
15:21 32.12 32.32 32.12 32.32 2.1K
15:22 32.02 32.02 32.02 32.02 0.3K
15:23 32.51 32.51 32.51 32.51 0.5K
15:24 32.22 32.22 32.22 32.22 0.5K
15:25 32.12 32.12 32.00 32.12 2.3K
15:26 32.11 32.11 32.11 32.11 0.2K
15:27 32.01 32.17 32.01 32.11 2.7K
15:28 32.23 32.23 32.12 32.23 1.2K
15:29 32.23 32.30 32.23 32.23 7.0K
15:30 32.67 32.67 32.17 32.17 4.5K
15:31 32.10 32.12 32.10 32.12 3.3K
15:32 32.04 32.29 32.01 32.29 4.0K
15:33 32.00 32.00 32.00 32.00 0.6K
15:34 32.31 32.31 31.64 31.77 6.5K
15:35 31.61 32.00 31.55 31.55 5.4K
15:36 31.48 31.74 31.48 31.55 1.3K
15:37 31.50 31.75 31.50 31.75 0.8K
15:38 31.55 31.56 31.55 31.56 1.1K
15:39 31.56 31.56 31.47 31.47 2.8K
15:40 31.33 31.33 31.20 31.20 1.2K
15:41 31.21 31.22 31.20 31.20 1.4K
15:42 31.30 31.48 31.30 31.36 4.0K
15:43 31.20 31.31 31.20 31.31 3.9K
15:44 31.32 31.32 31.10 31.29 1.1K
15:45 31.26 31.31 31.11 31.11 1.4K
15:46 31.08 31.11 31.05 31.07 1.1K
15:47 31.25 31.27 31.01 31.20 10.2K
15:48 31.23 31.23 31.23 31.23 0.8K
15:49 31.23 31.24 31.04 31.22 2.4K
15:50 31.60 31.77 31.40 31.77 10.9K
15:51 31.65 31.73 31.50 31.72 7.7K
15:52 31.50 31.77 31.50 31.65 2.0K
15:53 31.46 31.54 31.40 31.54 2.7K
15:54 31.46 31.58 31.43 31.54 8.1K
15:55 31.32 31.39 31.31 31.39 2.5K
15:56 31.39 31.60 31.18 31.22 8.6K
15:57 31.39 31.39 31.00 31.06 9.4K
15:58 31.02 31.32 31.02 31.11 51.6K
15:59 31.02 31.26 31.00 31.09 164.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible