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 18.50 20.37 18.48 20.36 907.4K
09:31 20.40 21.67 20.30 21.31 54.2K
09:32 21.01 21.76 21.00 21.60 76.1K
09:33 21.69 21.88 21.61 21.75 32.6K
09:34 21.73 22.01 21.60 22.01 28.7K
09:35 22.19 22.21 21.76 21.95 41.3K
09:36 21.71 22.09 21.64 22.08 30.8K
09:37 22.19 22.42 21.51 21.51 52.0K
09:38 21.51 22.50 21.29 22.50 46.2K
09:39 22.50 23.65 22.35 23.13 41.5K
09:40 23.31 23.32 22.75 23.30 12.1K
09:41 23.43 23.95 23.28 23.74 28.8K
09:42 23.69 23.72 22.53 22.53 82.9K
09:43 23.01 23.15 22.83 22.93 18.8K
09:44 22.73 22.91 22.54 22.85 8.4K
09:45 22.70 23.25 22.53 22.77 23.0K
09:46 22.56 22.79 22.01 22.31 18.3K
09:47 22.27 22.54 22.19 22.42 13.2K
09:48 22.50 22.50 22.04 22.07 7.3K
09:49 22.16 22.30 21.84 22.30 40.4K
09:50 22.13 22.50 22.00 22.50 34.0K
09:51 22.28 22.48 21.70 21.70 54.4K
09:52 21.46 22.00 21.28 22.00 22.8K
09:53 21.69 22.00 21.69 21.81 20.2K
09:54 21.86 22.04 21.64 22.00 18.6K
09:55 21.75 21.90 21.75 21.81 3.3K
09:56 22.18 22.18 22.01 22.01 14.3K
09:57 22.06 22.18 22.05 22.17 7.9K
09:58 22.19 22.20 22.02 22.15 14.8K
09:59 22.12 22.58 22.12 22.40 20.5K
10:00 22.90 23.57 22.50 23.57 39.7K
10:01 23.73 23.79 23.51 23.70 7.0K
10:02 23.60 23.88 23.55 23.59 24.4K
10:03 23.59 23.88 23.50 23.50 27.7K
10:04 23.50 23.51 23.00 23.00 32.2K
10:05 23.11 23.49 23.01 23.46 33.6K
10:06 23.18 23.88 23.18 23.75 16.8K
10:07 23.80 23.98 23.62 23.73 49.7K
10:08 23.74 23.74 23.50 23.56 18.0K
10:09 23.55 25.00 23.55 25.00 62.6K
10:10 25.52 26.07 25.52 26.01 45.4K
10:11 25.69 25.95 25.43 25.75 28.1K
10:12 25.85 25.94 25.44 25.65 23.4K
10:13 25.56 26.65 25.56 26.61 35.0K
10:14 26.77 26.77 25.56 25.57 37.6K
10:15 25.80 25.80 25.00 25.01 22.5K
10:16 25.14 25.35 24.81 25.00 16.7K
10:17 25.00 25.34 24.38 24.68 36.5K
10:18 24.64 24.65 24.37 24.50 7.8K
10:19 24.71 24.91 24.37 24.37 23.3K
10:20 24.21 24.85 24.21 24.72 11.4K
10:21 24.85 25.08 24.71 25.05 8.1K
10:22 24.83 25.00 24.83 25.00 21.2K
10:23 24.99 24.99 24.82 24.91 8.2K
10:24 24.95 25.23 24.81 25.23 10.4K
10:25 25.23 25.34 24.54 24.65 19.8K
10:26 24.53 24.69 24.30 24.69 6.6K
10:27 24.75 24.99 24.54 24.99 3.1K
10:28 25.01 25.39 24.87 25.03 5.4K
10:29 25.03 25.33 25.03 25.33 4.0K
10:30 25.32 25.34 24.81 24.81 11.3K
10:31 24.89 25.00 24.85 25.00 5.8K
10:32 25.33 25.34 25.10 25.12 5.6K
10:33 25.12 25.33 25.12 25.33 7.9K
10:34 25.30 25.32 24.92 25.03 15.1K
10:35 25.03 25.03 24.72 24.72 10.8K
10:36 24.90 24.90 24.50 24.50 9.6K
10:37 24.50 24.69 24.50 24.63 4.5K
10:38 24.66 24.80 24.51 24.66 15.0K
10:39 24.72 24.88 24.72 24.72 2.7K
10:40 23.70 24.16 23.70 23.87 20.3K
10:41 23.91 24.29 23.91 24.22 8.7K
10:42 24.30 24.30 24.16 24.16 4.6K
10:43 24.35 24.59 24.35 24.59 3.8K
10:44 24.59 24.59 24.39 24.54 2.5K
10:45 24.60 24.63 24.38 24.51 6.0K
10:46 24.25 24.25 24.17 24.17 2.2K
10:47 24.01 24.28 24.00 24.28 11.7K
10:48 24.27 24.53 24.27 24.27 12.7K
10:49 24.27 24.54 24.27 24.42 7.6K
10:50 24.53 24.53 23.80 23.80 13.4K
10:51 24.12 24.12 24.01 24.08 7.5K
10:52 24.08 24.08 24.08 24.08 3.0K
10:53 23.62 23.73 23.52 23.52 17.5K
10:54 23.72 24.02 23.72 24.02 4.2K
10:55 24.00 24.30 23.80 24.02 11.0K
10:56 24.08 24.30 24.06 24.09 5.8K
10:57 24.27 24.29 23.71 23.90 6.4K
10:58 23.95 24.05 23.95 24.05 1.5K
10:59 23.88 23.93 23.66 23.66 6.6K
11:00 23.51 23.82 23.27 23.62 17.4K
11:01 23.67 23.93 23.62 23.62 4.0K
11:02 23.81 23.81 23.81 23.81 0.3K
11:03 23.71 23.83 23.71 23.83 5.7K
11:04 23.83 23.83 23.36 23.36 8.9K
11:05 23.37 23.37 23.01 23.09 10.7K
11:06 23.17 23.17 23.01 23.17 3.8K
11:07 23.01 23.03 22.61 22.74 19.4K
11:08 22.64 22.64 22.40 22.43 24.6K
11:09 22.43 22.65 22.43 22.51 4.6K
11:10 22.40 22.54 22.33 22.41 2.8K
11:11 22.50 22.50 22.33 22.42 6.0K
11:12 22.42 22.77 22.33 22.58 4.8K
11:13 22.63 22.80 22.59 22.70 7.2K
11:14 22.75 22.78 22.51 22.51 12.0K
11:15 22.60 22.80 22.60 22.80 11.2K
11:16 22.93 23.21 22.93 23.21 2.9K
11:17 23.20 23.20 23.10 23.10 4.1K
11:18 23.01 23.01 22.50 22.50 9.3K
11:19 22.63 22.74 22.56 22.74 1.9K
11:20 22.50 22.75 22.50 22.63 1.8K
11:21 22.62 22.72 22.21 22.21 11.4K
11:22 22.21 22.36 22.15 22.36 10.3K
11:23 22.36 22.53 22.36 22.38 1.6K
11:24 22.52 22.52 22.37 22.42 3.0K
11:25 22.40 22.54 22.37 22.54 7.9K
11:26 22.57 22.57 22.11 22.11 10.1K
11:27 21.89 21.97 21.80 21.90 12.6K
11:28 21.90 21.99 21.83 21.83 8.0K
11:29 21.84 21.90 21.66 21.72 10.8K
11:30 21.72 21.89 21.72 21.89 4.0K
11:31 21.88 22.03 21.88 21.89 6.6K
11:32 22.00 22.09 22.00 22.07 4.8K
11:33 22.11 22.31 22.00 22.17 8.4K
11:34 22.15 22.18 22.00 22.00 16.1K
11:35 22.00 22.05 21.95 22.05 12.9K
11:36 22.05 22.10 22.01 22.07 4.2K
11:37 22.07 22.38 22.07 22.20 8.0K
11:38 22.20 22.47 22.18 22.42 11.7K
11:39 22.42 22.43 22.42 22.43 4.5K
11:40 22.48 22.66 22.48 22.66 9.8K
11:41 22.56 22.68 22.50 22.50 5.6K
11:42 22.57 22.62 22.25 22.33 6.8K
11:43 22.34 22.43 22.28 22.34 4.3K
11:44 22.47 22.47 22.21 22.30 5.0K
11:45 22.33 22.40 22.25 22.39 3.0K
11:46 22.30 22.30 22.15 22.15 5.9K
11:47 22.16 22.16 22.01 22.01 9.2K
11:48 22.00 22.23 21.86 22.10 11.5K
11:49 22.11 22.11 22.10 22.11 2.3K
11:50 22.24 22.24 22.24 22.24 1.2K
11:51 22.32 22.35 22.10 22.10 4.5K
11:52 22.01 22.13 22.00 22.13 4.6K
11:53 22.01 22.06 21.93 22.06 4.1K
11:54 22.14 22.25 22.13 22.18 3.1K
11:55 22.20 22.35 22.08 22.21 3.8K
11:56 22.09 22.17 22.08 22.17 3.4K
11:57 22.15 22.15 22.00 22.00 10.9K
11:58 22.04 22.04 21.94 21.94 6.0K
11:59 22.11 22.11 21.95 21.95 1.2K
12:00 22.07 22.07 21.95 21.95 5.0K
12:01 22.17 22.17 21.86 21.86 4.7K
12:02 21.99 21.99 21.87 21.99 3.3K
12:03 21.99 22.05 21.55 21.61 9.1K
12:04 21.70 21.85 21.48 21.65 97.7K
12:05 21.81 21.81 21.45 21.45 2.0K
12:06 21.57 21.65 21.57 21.65 5.5K
12:07 21.65 21.98 21.65 21.74 14.4K
12:08 21.74 21.76 21.70 21.70 6.3K
12:09 21.93 22.11 21.92 22.07 2.4K
12:10 22.01 22.01 21.71 21.71 8.6K
12:11 21.79 21.79 21.47 21.47 3.0K
12:12 21.58 21.58 21.53 21.53 6.5K
12:13 21.56 21.62 21.47 21.47 7.1K
12:14 21.47 21.73 21.46 21.73 7.1K
12:15 21.72 21.72 21.40 21.43 3.0K
12:16 21.56 21.72 21.55 21.65 4.7K
12:17 21.55 21.72 21.40 21.40 23.4K
12:18 21.41 21.61 21.30 21.35 5.9K
12:19 21.24 21.35 21.24 21.24 3.0K
12:20 21.24 21.54 21.24 21.37 3.9K
12:21 21.30 21.30 21.30 21.30 0.6K
12:22 21.31 21.43 21.31 21.31 1.6K
12:23 21.31 21.73 21.31 21.59 17.3K
12:24 21.73 21.89 21.58 21.89 1.6K
12:25 21.89 21.89 21.52 21.77 4.2K
12:26 21.76 21.76 21.53 21.76 1.9K
12:27 21.53 21.53 21.53 21.53 2.9K
12:28 21.55 21.55 21.55 21.55 1.2K
12:29 21.47 21.62 21.47 21.53 4.1K
12:30 21.39 21.41 21.39 21.41 2.0K
12:31 21.37 21.56 21.37 21.56 5.3K
12:32 21.48 21.71 21.46 21.46 5.5K
12:33 21.69 21.69 21.69 21.69 0.8K
12:34 21.68 21.68 21.55 21.64 5.9K
12:35 21.47 21.47 21.26 21.26 3.6K
12:36 21.57 21.57 21.50 21.50 0.6K
12:37 21.53 21.65 21.41 21.41 7.2K
12:38 21.41 21.41 21.22 21.22 11.5K
12:39 21.22 21.22 21.10 21.21 15.1K
12:40 21.21 21.31 21.16 21.16 3.7K
12:41 21.16 21.16 20.83 20.84 20.6K
12:42 20.84 21.00 20.71 20.93 4.2K
12:43 20.81 20.90 20.68 20.68 2.9K
12:44 20.68 20.69 20.55 20.55 4.3K
12:45 20.56 20.77 20.53 20.62 7.3K
12:46 20.53 20.59 20.50 20.50 11.7K
12:47 20.48 20.74 20.48 20.68 13.5K
12:48 20.66 20.66 20.53 20.55 3.9K
12:49 20.59 20.70 20.51 20.70 31.9K
12:50 20.63 20.82 20.63 20.75 16.6K
12:51 20.75 20.82 20.58 20.70 6.5K
12:52 20.75 20.75 20.58 20.66 5.3K
12:53 20.42 20.54 20.42 20.54 2.7K
12:54 20.54 20.54 20.01 20.31 16.3K
12:55 20.01 20.47 20.01 20.40 24.1K
12:56 20.25 20.38 20.18 20.28 5.3K
12:57 20.39 20.39 20.30 20.30 5.5K
12:58 20.30 20.30 20.22 20.22 4.2K
12:59 20.11 20.26 20.07 20.07 6.7K
13:00 20.05 20.18 20.03 20.03 5.7K
13:01 20.17 20.31 20.05 20.31 19.2K
13:02 20.35 20.53 20.20 20.20 3.0K
13:03 20.40 20.50 20.22 20.40 4.8K
13:04 20.43 20.61 20.28 20.40 3.1K
13:05 20.40 20.60 20.40 20.59 3.6K
13:06 20.23 20.39 20.23 20.39 3.5K
13:07 20.21 20.47 20.20 20.20 10.8K
13:08 20.33 20.53 20.33 20.53 7.4K
13:09 20.46 20.63 20.42 20.63 4.6K
13:10 20.35 20.64 20.35 20.52 3.2K
13:11 20.64 20.64 20.49 20.49 6.6K
13:12 20.49 20.50 20.40 20.40 2.3K
13:13 20.51 20.62 20.43 20.51 3.5K
13:14 20.50 20.50 20.41 20.49 3.5K
13:15 20.26 20.26 20.20 20.20 8.1K
13:16 20.28 20.31 20.21 20.21 1.1K
13:17 20.26 20.26 20.26 20.26 5.5K
13:18 20.33 20.33 20.26 20.26 4.7K
13:19 20.30 20.30 20.01 20.01 11.7K
13:20 20.00 20.15 19.91 19.93 17.3K
13:21 19.92 19.95 19.92 19.95 1.4K
13:22 19.96 19.96 19.80 19.81 5.6K
13:23 19.81 19.82 19.75 19.75 13.4K
13:24 19.77 19.82 19.72 19.82 3.7K
13:25 19.84 19.95 19.84 19.85 8.5K
13:26 19.85 19.97 19.85 19.87 10.2K
13:27 19.97 20.13 19.97 20.13 2.4K
13:28 20.25 20.29 20.12 20.13 7.6K
13:29 20.00 20.28 20.00 20.28 3.8K
13:30 20.29 20.29 19.99 20.27 3.6K
13:31 20.25 20.25 20.01 20.08 2.4K
13:32 20.05 20.05 20.04 20.04 5.1K
13:33 20.00 20.00 19.93 19.96 17.5K
13:34 19.96 20.04 19.96 20.04 2.4K
13:35 20.06 20.06 19.84 19.90 8.1K
13:36 19.90 20.00 19.90 19.97 3.7K
13:37 20.02 20.02 19.97 19.97 4.4K
13:38 19.97 20.00 19.87 20.00 1.7K
13:39 20.00 20.00 20.00 20.00 1.5K
13:40 20.00 20.05 19.98 20.00 1.9K
13:41 20.00 20.06 19.99 20.00 2.3K
13:42 19.93 19.93 19.73 19.73 3.3K
13:43 19.91 19.91 19.83 19.85 2.8K
13:44 19.84 19.87 19.77 19.84 5.0K
13:45 19.80 19.82 19.76 19.79 3.0K
13:46 19.79 19.84 19.79 19.84 1.6K
13:47 19.84 19.84 19.80 19.82 2.4K
13:48 19.91 19.91 19.86 19.86 2.0K
13:49 19.85 19.89 19.81 19.89 3.6K
13:50 19.89 19.89 19.77 19.83 5.1K
13:51 19.88 19.92 19.82 19.86 7.6K
13:52 19.87 20.00 19.82 19.82 5.0K
13:53 19.83 19.85 19.72 19.85 3.5K
13:54 19.86 19.90 19.82 19.83 5.2K
13:55 19.83 19.91 19.83 19.85 9.5K
13:56 19.85 19.87 19.77 19.77 5.2K
13:57 19.78 19.80 19.78 19.80 1.3K
13:58 19.82 19.91 19.82 19.91 2.3K
13:59 20.00 20.06 19.94 19.94 3.9K
14:00 20.00 20.04 19.94 20.00 3.3K
14:01 19.97 20.00 19.95 19.95 18.9K
14:02 20.00 20.00 19.95 19.98 5.8K
14:03 20.00 20.20 20.00 20.17 11.5K
14:04 20.25 20.30 20.25 20.30 1.1K
14:05 20.28 20.34 20.25 20.28 11.5K
14:06 20.23 20.29 20.23 20.23 3.4K
14:07 20.29 20.29 20.27 20.28 3.4K
14:08 20.35 20.38 20.35 20.38 4.5K
14:09 20.37 20.38 20.31 20.38 8.6K
14:10 20.38 20.61 20.38 20.50 7.1K
14:11 20.71 20.72 20.66 20.71 2.7K
14:12 20.65 20.72 20.50 20.50 4.4K
14:13 20.69 20.69 20.51 20.60 5.8K
14:14 20.61 20.80 20.61 20.80 6.8K
14:15 20.80 20.85 20.71 20.85 9.3K
14:16 20.84 20.84 20.73 20.80 2.0K
14:17 20.82 20.82 20.67 20.67 6.1K
14:18 20.70 20.75 20.69 20.73 3.3K
14:19 20.75 20.80 20.69 20.80 3.7K
14:20 20.72 20.80 20.72 20.80 2.4K
14:21 20.79 20.79 20.68 20.68 1.4K
14:22 20.73 20.73 20.63 20.70 3.8K
14:23 20.75 20.79 20.75 20.76 2.2K
14:24 20.73 20.73 20.73 20.73 1.6K
14:25 20.71 20.72 20.65 20.65 1.5K
14:26 20.79 20.79 20.72 20.72 4.7K
14:28 20.76 20.79 20.75 20.75 10.1K
14:29 20.75 20.98 20.75 20.92 22.0K
14:30 20.98 20.98 20.71 20.71 9.5K
14:31 20.62 20.65 20.62 20.65 5.6K
14:32 20.65 20.65 20.63 20.63 0.3K
14:33 20.64 20.80 20.64 20.79 2.0K
14:34 20.65 20.79 20.65 20.65 5.2K
14:35 20.73 20.73 20.69 20.73 1.5K
14:36 20.73 20.79 20.66 20.66 3.1K
14:37 20.80 20.81 20.73 20.81 3.0K
14:38 20.91 20.91 20.83 20.88 26.2K
14:39 20.84 20.88 20.83 20.88 3.1K
14:40 20.88 20.88 20.63 20.81 3.7K
14:41 20.64 20.81 20.64 20.81 4.1K
14:42 20.82 20.82 20.82 20.82 1.4K
14:43 20.79 20.79 20.61 20.61 7.2K
14:44 20.61 20.61 20.24 20.24 9.8K
14:45 20.23 20.23 20.06 20.06 4.5K
14:46 20.21 20.31 20.20 20.22 6.5K
14:47 20.31 20.31 20.15 20.22 3.6K
14:48 20.22 20.35 20.19 20.35 5.0K
14:49 20.35 20.61 20.35 20.54 3.5K
14:50 20.72 20.72 20.72 20.72 1.1K
14:51 20.70 20.78 20.64 20.69 4.3K
14:52 20.69 20.69 20.66 20.66 2.1K
14:53 20.85 20.85 20.76 20.76 2.1K
14:54 20.69 20.75 20.58 20.75 2.2K
14:55 20.75 20.75 20.57 20.66 3.0K
14:56 20.66 20.88 20.63 20.63 3.1K
14:57 20.75 20.80 20.63 20.71 4.4K
14:59 20.66 20.66 20.40 20.40 6.8K
15:00 20.30 20.30 20.30 20.30 1.7K
15:01 20.30 20.46 20.02 20.02 8.3K
15:02 20.00 20.00 19.80 19.89 11.8K
15:03 19.90 19.95 19.86 19.95 8.3K
15:04 19.81 19.94 19.81 19.94 0.6K
15:05 19.95 20.04 19.85 20.04 7.0K
15:06 19.91 19.91 19.79 19.79 1.3K
15:07 19.79 19.96 19.79 19.90 5.3K
15:08 19.90 20.07 19.90 20.07 5.5K
15:09 20.07 20.07 19.92 19.92 6.7K
15:10 19.90 19.92 19.84 19.88 7.2K
15:11 19.88 20.08 19.88 19.97 5.1K
15:12 19.99 20.05 19.99 20.00 5.5K
15:13 19.99 19.99 19.99 19.99 2.4K
15:14 20.04 20.04 19.98 20.03 2.0K
15:15 20.03 20.03 19.90 19.94 7.4K
15:16 19.93 19.93 19.93 19.93 1.1K
15:17 19.88 20.00 19.85 19.90 4.2K
15:18 19.79 19.86 19.78 19.78 2.6K
15:19 19.85 20.06 19.85 20.06 6.5K
15:20 20.07 20.07 20.07 20.07 3.9K
15:21 20.04 20.15 20.04 20.05 15.2K
15:22 20.00 20.10 19.90 20.10 4.9K
15:23 19.92 20.07 19.92 20.00 1.6K
15:24 20.07 20.19 20.00 20.05 5.6K
15:25 20.08 20.08 19.99 20.00 7.2K
15:26 19.98 19.98 19.92 19.92 4.6K
15:27 19.89 19.96 19.88 19.88 6.4K
15:28 19.89 19.93 19.89 19.93 8.9K
15:29 19.93 19.97 19.86 19.86 0.7K
15:30 19.97 20.00 19.93 20.00 8.7K
15:31 19.94 20.00 19.70 19.70 10.6K
15:32 19.70 19.81 19.45 19.45 21.2K
15:33 19.53 19.61 19.45 19.49 4.9K
15:34 19.45 19.52 19.33 19.38 24.8K
15:35 19.38 19.50 19.31 19.31 9.1K
15:36 19.30 19.43 19.30 19.40 10.2K
15:37 19.53 19.53 19.46 19.46 4.0K
15:38 19.53 19.53 19.46 19.47 6.0K
15:39 19.44 19.50 19.44 19.48 12.3K
15:40 19.49 19.51 19.41 19.51 4.6K
15:41 19.48 19.58 19.39 19.52 16.5K
15:42 19.55 19.55 19.46 19.46 9.7K
15:43 19.45 19.45 19.28 19.30 38.7K
15:44 19.27 19.49 19.26 19.49 12.6K
15:45 19.49 19.49 19.41 19.41 2.5K
15:46 19.54 19.54 19.35 19.42 10.3K
15:47 19.42 19.42 19.31 19.39 10.0K
15:48 19.33 19.48 19.33 19.35 9.7K
15:49 19.36 19.41 19.36 19.36 20.5K
15:50 19.30 19.30 19.03 19.03 25.0K
15:51 19.09 19.36 19.09 19.17 25.1K
15:52 19.09 19.23 19.09 19.19 22.9K
15:53 19.23 19.23 19.19 19.21 17.1K
15:54 19.22 19.30 19.18 19.27 23.0K
15:55 19.31 19.39 19.30 19.35 21.7K
15:56 19.35 19.72 19.35 19.72 36.1K
15:57 19.72 19.72 19.27 19.27 35.9K
15:58 19.26 19.59 19.25 19.38 47.0K
15:59 19.35 19.66 19.33 19.63 579.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible