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 17.80 17.80 17.56 17.56 62.1K
09:31 17.56 17.61 17.56 17.61 1.3K
09:32 17.70 17.70 17.61 17.61 2.4K
09:33 17.60 17.70 17.60 17.67 2.8K
09:34 17.54 17.60 17.40 17.49 6.5K
09:35 17.30 17.37 17.16 17.16 13.1K
09:36 17.16 17.27 17.02 17.19 4.1K
09:37 17.19 17.36 17.10 17.30 13.7K
09:38 17.20 17.40 17.20 17.40 10.0K
09:39 17.40 17.60 17.40 17.60 4.9K
09:40 17.83 17.83 17.60 17.83 16.4K
09:41 17.83 17.83 17.83 17.83 2.7K
09:42 17.65 17.72 17.62 17.72 4.3K
09:43 17.97 17.99 17.97 17.99 1.9K
09:44 17.98 18.36 17.80 18.32 21.4K
09:45 18.26 18.72 18.26 18.51 23.4K
09:46 18.30 18.90 18.30 18.70 14.1K
09:47 18.70 18.86 18.50 18.65 7.7K
09:48 18.39 18.60 18.38 18.54 9.3K
09:49 18.44 18.63 18.44 18.49 2.7K
09:50 18.80 18.85 18.70 18.70 16.4K
09:51 18.70 18.92 18.70 18.91 6.9K
09:52 18.90 19.23 18.86 19.23 29.0K
09:53 19.12 19.12 18.99 19.05 16.9K
09:54 19.10 19.25 19.08 19.20 13.6K
09:55 19.20 19.35 19.20 19.34 17.6K
09:56 19.33 19.34 18.64 18.64 30.4K
09:57 18.67 18.90 18.67 18.90 9.9K
09:58 18.90 18.90 18.80 18.80 3.2K
09:59 18.74 18.79 18.61 18.70 5.3K
10:00 18.72 18.90 18.65 18.90 3.8K
10:01 18.75 18.89 18.75 18.83 2.7K
10:02 18.91 18.91 18.75 18.75 1.9K
10:03 18.75 18.75 18.71 18.73 1.4K
10:04 18.74 18.74 18.62 18.63 1.0K
10:05 18.60 18.99 18.60 18.99 8.7K
10:06 18.98 18.98 18.98 18.98 0.3K
10:07 18.70 18.79 18.70 18.79 2.1K
10:08 18.81 18.81 18.75 18.75 3.4K
10:09 18.70 18.70 18.65 18.65 2.5K
10:10 18.50 18.50 18.36 18.36 5.3K
10:11 18.40 18.58 18.40 18.58 3.9K
10:12 18.60 18.64 18.60 18.64 0.8K
10:13 18.50 18.65 18.50 18.65 0.3K
10:14 18.52 18.56 18.52 18.56 6.9K
10:15 18.46 18.57 18.40 18.40 2.8K
10:16 18.40 18.40 18.26 18.26 5.1K
10:17 18.27 18.27 18.27 18.27 0.7K
10:18 18.40 18.40 18.40 18.40 1.2K
10:20 18.56 18.56 18.45 18.45 0.7K
10:22 18.35 18.35 18.35 18.35 0.6K
10:23 18.28 18.35 18.28 18.35 3.7K
10:24 18.28 18.28 18.25 18.25 1.7K
10:25 18.24 18.24 18.12 18.20 6.6K
10:26 18.16 18.26 18.16 18.25 5.3K
10:28 18.26 18.26 18.26 18.26 0.8K
10:30 18.22 18.22 18.22 18.22 0.6K
10:31 18.21 18.21 18.21 18.21 0.4K
10:33 18.32 18.34 18.27 18.27 7.8K
10:35 18.34 18.34 18.21 18.21 1.6K
10:36 18.27 18.27 18.20 18.20 0.5K
10:37 18.31 18.31 18.20 18.20 3.0K
10:38 18.14 18.25 18.14 18.18 2.5K
10:39 18.17 18.17 18.17 18.17 1.1K
10:40 18.18 18.19 18.18 18.19 1.8K
10:41 18.24 18.24 18.24 18.24 1.8K
10:44 18.35 18.35 18.24 18.24 2.7K
10:45 18.30 18.32 18.30 18.30 2.5K
10:46 18.33 18.40 18.33 18.40 1.1K
10:47 18.39 18.39 18.39 18.39 0.4K
10:48 18.40 18.40 18.40 18.40 4.5K
10:49 18.34 18.44 18.34 18.34 2.3K
10:51 18.37 18.44 18.37 18.44 4.4K
10:53 18.44 18.44 18.40 18.40 1.8K
10:54 18.40 18.45 18.40 18.45 1.3K
10:55 18.34 18.41 18.34 18.41 0.8K
10:56 18.45 18.45 18.45 18.45 0.4K
10:57 18.45 18.66 18.45 18.66 4.0K
10:58 18.68 18.79 18.68 18.70 3.4K
10:59 18.79 18.79 18.70 18.74 14.0K
11:00 18.72 18.79 18.72 18.79 3.7K
11:01 18.84 18.84 18.76 18.76 2.2K
11:02 18.66 18.77 18.66 18.68 1.4K
11:03 18.56 18.69 18.50 18.56 6.1K
11:04 18.68 18.68 18.59 18.68 1.4K
11:05 18.68 18.68 18.59 18.68 1.4K
11:06 18.68 18.75 18.68 18.75 2.0K
11:07 18.75 18.75 18.75 18.75 1.3K
11:08 18.75 18.75 18.69 18.69 0.9K
11:09 18.75 18.75 18.59 18.75 1.5K
11:10 18.67 18.75 18.67 18.75 2.9K
11:11 18.73 18.75 18.60 18.75 1.5K
11:12 18.82 18.88 18.78 18.88 5.8K
11:13 18.75 18.87 18.75 18.87 1.0K
11:14 18.82 18.87 18.82 18.87 1.1K
11:15 18.86 18.86 18.75 18.75 1.3K
11:16 18.68 18.82 18.67 18.82 1.3K
11:17 18.86 18.86 18.75 18.75 1.7K
11:18 18.66 18.84 18.66 18.80 0.8K
11:19 18.84 18.89 18.79 18.89 5.1K
11:20 18.96 18.96 18.89 18.89 1.3K
11:21 18.96 18.97 18.96 18.97 2.2K
11:22 18.89 18.97 18.89 18.97 3.3K
11:23 18.95 18.95 18.73 18.73 5.1K
11:24 18.70 18.72 18.50 18.50 6.6K
11:25 18.66 18.78 18.60 18.78 1.3K
11:26 18.88 18.88 18.69 18.86 1.6K
11:27 18.75 18.75 18.75 18.75 2.9K
11:29 18.74 18.95 18.72 18.95 7.6K
11:30 18.95 18.95 18.80 18.80 4.4K
11:31 18.95 19.16 18.95 19.16 17.2K
11:32 19.16 19.16 18.90 18.90 3.2K
11:33 19.02 19.14 19.01 19.05 3.3K
11:34 19.07 19.13 18.86 18.86 14.7K
11:35 18.94 19.05 18.94 19.05 3.2K
11:36 18.82 18.98 18.82 18.91 1.3K
11:37 18.95 19.00 18.95 18.99 6.5K
11:38 19.14 19.14 19.03 19.04 0.8K
11:39 19.04 19.13 18.91 19.13 2.9K
11:40 19.07 19.39 19.07 19.38 14.9K
11:41 19.36 20.14 19.15 20.13 62.4K
11:42 20.12 20.12 19.60 19.62 36.2K
11:43 19.61 19.85 19.60 19.81 18.2K
11:44 19.78 19.78 19.60 19.66 12.6K
11:45 19.60 19.93 19.60 19.93 8.0K
11:46 19.97 20.04 19.97 20.00 13.9K
11:47 20.02 20.39 20.02 20.39 15.4K
11:48 20.40 20.50 20.35 20.42 32.3K
11:49 20.41 20.42 20.40 20.42 23.3K
11:50 20.42 20.71 20.42 20.55 33.9K
11:51 20.51 20.67 20.32 20.47 24.4K
11:52 20.48 20.49 20.26 20.26 7.6K
11:53 20.34 20.50 20.26 20.50 17.0K
11:54 20.38 20.40 20.20 20.20 9.5K
11:55 20.21 20.37 20.20 20.32 5.6K
11:56 20.45 20.49 20.36 20.45 6.1K
11:57 20.48 20.49 20.23 20.49 2.5K
11:58 20.55 20.59 20.30 20.43 5.7K
11:59 20.49 20.59 20.43 20.44 5.3K
12:00 20.37 20.39 20.25 20.25 7.8K
12:01 20.37 20.40 20.32 20.40 1.6K
12:02 20.46 20.46 20.32 20.33 1.8K
12:03 20.32 20.32 20.30 20.30 5.7K
12:04 20.30 20.42 20.30 20.42 2.8K
12:05 20.48 20.59 20.48 20.54 8.1K
12:06 20.37 20.55 20.37 20.55 3.4K
12:07 20.42 20.71 20.42 20.58 7.6K
12:08 20.80 21.28 20.58 21.28 28.2K
12:09 21.29 21.34 20.83 20.83 24.9K
12:10 20.90 21.05 20.90 20.91 6.8K
12:11 20.90 21.09 20.90 21.00 7.8K
12:12 21.00 21.00 20.63 20.73 5.9K
12:13 20.98 21.00 20.75 20.97 4.7K
12:14 21.00 21.00 20.76 20.87 6.0K
12:15 20.68 20.82 20.53 20.76 5.3K
12:16 20.60 20.60 20.54 20.54 1.0K
12:17 20.73 20.74 20.67 20.70 3.2K
12:18 20.70 20.70 20.35 20.54 21.5K
12:19 20.36 20.47 20.00 20.40 32.1K
12:20 20.39 20.39 20.37 20.37 7.3K
12:21 20.49 20.61 20.37 20.61 4.8K
12:22 20.52 20.69 20.52 20.63 3.3K
12:23 20.56 20.60 20.43 20.60 1.3K
12:24 20.71 20.71 20.71 20.71 3.0K
12:25 20.80 20.80 20.80 20.80 2.5K
12:26 20.85 20.99 20.80 20.99 8.1K
12:27 21.00 21.15 21.00 21.15 10.4K
12:28 21.15 21.50 21.10 21.47 48.5K
12:29 21.41 21.41 20.89 21.28 29.7K
12:30 21.41 21.48 21.24 21.25 8.0K
12:31 21.18 21.25 21.18 21.20 6.6K
12:32 21.23 21.25 21.12 21.23 11.6K
12:33 21.25 21.61 21.25 21.61 15.8K
12:34 21.60 21.61 21.41 21.50 11.8K
12:35 21.35 21.43 21.23 21.23 6.1K
12:36 21.31 21.39 21.10 21.35 6.4K
12:37 21.20 21.20 20.77 20.95 7.3K
12:38 20.84 21.19 20.84 21.19 9.2K
12:39 21.34 21.34 21.19 21.21 7.1K
12:40 21.11 21.27 21.11 21.14 2.0K
12:41 21.01 21.33 21.01 21.33 8.7K
12:42 21.37 21.37 21.37 21.37 5.2K
12:43 21.44 21.49 21.36 21.36 2.9K
12:44 21.45 21.49 21.36 21.42 3.5K
12:45 21.40 21.46 21.40 21.46 0.9K
12:46 21.48 21.53 21.46 21.46 5.0K
12:47 21.50 21.50 21.40 21.40 9.6K
12:48 21.44 21.44 21.28 21.28 2.0K
12:49 21.28 21.46 21.26 21.26 4.4K
12:50 21.29 21.29 21.13 21.19 4.0K
12:51 21.16 21.37 21.16 21.30 4.4K
12:52 21.25 21.36 21.25 21.26 4.1K
12:53 21.35 21.36 21.30 21.36 1.3K
12:54 21.45 21.59 21.45 21.55 8.7K
12:55 21.45 21.55 21.42 21.42 2.3K
12:56 21.59 21.59 21.50 21.58 3.9K
12:57 21.57 21.68 21.43 21.43 5.5K
12:58 21.39 21.45 21.39 21.40 1.4K
12:59 21.51 21.51 21.24 21.24 2.3K
13:00 21.36 21.38 21.24 21.38 2.6K
13:01 21.35 21.41 21.35 21.41 2.2K
13:02 21.42 21.47 21.42 21.47 0.9K
13:03 21.44 21.48 21.44 21.47 4.6K
13:04 21.42 21.42 21.32 21.32 2.9K
13:05 21.24 21.32 21.24 21.32 2.4K
13:06 21.34 21.34 21.10 21.10 4.2K
13:07 21.00 21.10 21.00 21.02 3.8K
13:09 21.19 21.19 21.19 21.19 0.4K
13:10 21.17 21.30 21.17 21.30 3.0K
13:11 21.29 21.29 21.29 21.29 1.1K
13:12 21.40 21.40 21.40 21.40 1.2K
13:13 21.26 21.34 21.11 21.11 2.8K
13:14 21.20 21.33 21.20 21.33 2.7K
13:15 21.19 21.34 21.19 21.28 1.8K
13:16 21.28 21.33 21.23 21.33 0.9K
13:17 21.32 21.39 21.32 21.39 0.4K
13:18 21.26 21.26 21.26 21.26 1.2K
13:19 21.10 21.25 21.10 21.25 2.1K
13:20 21.43 21.43 21.35 21.35 1.1K
13:21 21.64 21.80 21.38 21.38 13.2K
13:22 21.80 21.80 21.59 21.66 1.6K
13:23 21.66 22.19 21.66 22.19 15.1K
13:24 22.10 22.10 21.81 21.89 9.3K
13:25 21.64 21.66 21.56 21.63 5.8K
13:26 21.72 21.87 21.70 21.87 5.3K
13:27 21.86 21.91 21.85 21.85 5.8K
13:28 21.70 21.90 21.70 21.90 3.6K
13:29 21.90 21.90 21.78 21.80 2.4K
13:30 21.88 21.94 21.88 21.94 21.4K
13:31 22.05 22.38 22.05 22.32 16.0K
13:32 22.20 22.26 21.74 21.74 13.1K
13:33 21.83 21.84 21.76 21.83 10.0K
13:34 21.88 21.97 21.88 21.95 7.5K
13:35 21.86 21.95 21.86 21.93 1.3K
13:36 21.92 22.08 21.90 22.08 4.7K
13:37 21.99 21.99 21.87 21.88 11.2K
13:38 21.94 21.94 21.90 21.94 3.0K
13:39 21.94 22.07 21.91 21.92 17.9K
13:40 21.92 21.92 21.90 21.92 1.8K
13:42 21.97 21.97 21.91 21.95 7.5K
13:44 21.98 21.98 21.90 21.90 4.3K
13:45 21.99 22.10 21.94 22.10 1.9K
13:46 22.01 22.35 22.01 22.35 31.3K
13:47 22.35 22.35 22.00 22.05 8.2K
13:48 22.09 22.20 22.05 22.18 7.5K
13:49 22.15 22.30 22.15 22.22 10.1K
13:50 22.18 22.30 22.05 22.16 7.4K
13:51 22.27 22.27 21.90 21.94 16.8K
13:52 21.97 22.09 21.90 21.98 1.8K
13:53 21.99 22.17 21.90 22.17 1.9K
13:54 22.24 22.24 21.93 21.94 1.5K
13:55 21.98 22.08 21.98 21.99 3.8K
13:56 21.95 22.06 21.91 22.06 1.5K
13:57 22.07 22.07 21.80 21.83 5.5K
13:58 21.80 21.82 21.80 21.82 2.9K
13:59 21.85 22.05 21.85 22.05 2.4K
14:00 22.06 22.18 21.99 21.99 8.4K
14:01 22.17 22.17 22.17 22.17 0.4K
14:02 22.16 22.30 22.11 22.11 3.7K
14:03 22.12 22.17 22.12 22.17 3.1K
14:04 22.24 22.24 22.16 22.22 3.3K
14:05 22.23 22.35 22.23 22.35 17.6K
14:06 22.39 22.40 22.22 22.29 2.7K
14:07 22.31 22.31 22.20 22.23 2.3K
14:08 22.20 22.20 22.10 22.17 2.7K
14:09 22.19 22.19 22.00 22.02 3.0K
14:10 22.24 22.24 22.09 22.19 4.0K
14:11 22.18 22.22 22.18 22.21 5.0K
14:12 22.29 22.37 22.29 22.37 2.2K
14:13 22.32 22.32 22.15 22.15 4.0K
14:14 22.26 22.26 22.26 22.26 0.4K
14:15 22.33 22.33 22.33 22.33 0.3K
14:16 22.35 22.87 22.35 22.80 18.5K
14:17 22.80 22.80 22.48 22.74 19.1K
14:18 22.55 22.62 22.55 22.62 3.5K
14:19 22.61 22.75 22.61 22.65 4.7K
14:20 22.63 22.63 22.58 22.62 6.8K
14:21 22.58 22.58 22.58 22.58 1.2K
14:22 22.33 22.54 22.33 22.47 1.5K
14:23 22.54 22.54 22.31 22.31 4.7K
14:24 22.24 22.40 22.20 22.20 4.7K
14:25 22.21 22.21 21.96 22.03 10.3K
14:26 21.97 22.03 21.96 22.03 3.3K
14:27 21.97 22.12 21.97 22.12 1.9K
14:28 22.13 22.13 22.07 22.11 3.7K
14:29 21.97 21.97 21.97 21.97 1.8K
14:30 21.96 22.03 21.96 22.03 3.1K
14:31 21.97 22.18 21.97 22.18 2.0K
14:32 22.18 22.23 22.18 22.20 4.7K
14:33 22.18 22.33 22.18 22.33 0.6K
14:34 22.35 22.48 22.34 22.34 3.1K
14:35 22.78 22.78 22.57 22.57 4.1K
14:36 22.62 22.64 22.57 22.60 4.6K
14:37 22.64 22.64 22.48 22.48 1.5K
14:38 22.60 22.60 22.53 22.53 1.0K
14:39 22.59 22.59 22.49 22.49 6.3K
14:40 22.40 22.40 22.40 22.40 0.8K
14:41 22.45 22.45 22.45 22.45 0.9K
14:42 22.25 22.35 22.25 22.30 2.8K
14:43 22.33 22.35 22.30 22.30 0.6K
14:44 22.25 22.30 22.25 22.30 4.5K
14:45 22.20 22.20 22.10 22.10 5.4K
14:46 22.17 22.19 22.17 22.19 1.1K
14:47 22.17 22.17 22.02 22.02 4.3K
14:48 22.02 22.16 22.02 22.16 1.2K
14:49 22.02 22.18 22.02 22.18 2.0K
14:50 22.19 22.19 22.03 22.04 1.5K
14:51 22.07 22.07 22.07 22.07 1.3K
14:52 22.19 22.19 22.15 22.15 0.4K
14:53 22.10 22.19 22.10 22.19 1.4K
14:54 22.19 22.19 22.10 22.10 6.3K
14:55 22.13 22.13 21.81 21.92 5.9K
14:56 21.83 21.93 21.80 21.80 6.3K
14:57 21.67 21.67 21.47 21.47 21.5K
14:58 21.51 21.60 21.31 21.51 26.1K
14:59 21.39 21.64 21.39 21.59 3.2K
15:00 21.58 21.59 21.38 21.38 3.1K
15:01 21.48 21.68 21.38 21.38 6.0K
15:02 21.41 21.68 21.41 21.59 2.5K
15:03 21.61 21.98 21.61 21.98 7.6K
15:04 21.72 21.94 21.72 21.94 1.9K
15:05 21.85 21.93 21.83 21.93 1.1K
15:06 22.10 22.10 22.10 22.10 1.7K
15:07 22.15 22.39 22.15 22.32 8.5K
15:08 22.40 22.40 22.14 22.15 2.4K
15:09 22.24 22.24 22.05 22.24 2.4K
15:10 22.24 22.24 22.13 22.20 1.3K
15:11 22.20 22.20 22.19 22.19 0.6K
15:12 22.15 22.20 22.13 22.13 1.1K
15:13 22.08 22.20 22.08 22.12 2.0K
15:14 22.12 22.15 22.11 22.11 1.6K
15:15 22.20 22.20 22.15 22.15 1.1K
15:16 22.20 22.20 22.06 22.06 3.1K
15:17 21.99 21.99 21.99 21.99 2.3K
15:18 21.98 21.99 21.91 21.99 2.8K
15:19 21.93 22.13 21.93 22.13 2.7K
15:20 22.07 22.07 22.07 22.07 0.6K
15:21 22.04 22.04 22.04 22.04 0.2K
15:22 21.91 21.94 21.91 21.94 1.5K
15:23 21.94 21.94 21.87 21.87 1.8K
15:24 21.87 21.87 21.87 21.87 0.8K
15:25 21.38 21.49 21.38 21.45 12.0K
15:26 21.71 21.85 21.58 21.85 1.8K
15:27 21.75 21.87 21.75 21.87 7.4K
15:28 21.86 21.86 21.71 21.71 5.9K
15:29 21.68 21.68 21.68 21.68 0.5K
15:30 21.45 21.99 21.38 21.99 3.7K
15:31 21.65 21.84 21.65 21.84 1.2K
15:32 21.63 21.93 21.63 21.93 1.4K
15:33 21.71 21.71 21.71 21.71 2.0K
15:34 21.85 21.85 21.73 21.77 2.3K
15:36 21.87 21.99 21.87 21.99 2.0K
15:37 21.85 21.86 21.82 21.82 1.0K
15:38 21.78 21.80 21.78 21.80 4.3K
15:39 21.90 21.90 21.42 21.75 4.5K
15:40 21.59 21.75 21.50 21.75 3.6K
15:41 21.71 21.71 21.44 21.44 1.8K
15:42 21.43 21.45 21.43 21.45 1.2K
15:43 21.45 21.57 21.45 21.57 1.8K
15:44 21.50 21.50 21.50 21.50 1.1K
15:45 21.50 21.50 21.50 21.50 0.5K
15:46 21.42 21.42 21.42 21.42 1.3K
15:47 21.42 21.51 21.42 21.50 2.3K
15:48 21.50 21.56 21.44 21.44 2.7K
15:49 21.50 21.52 21.43 21.43 3.3K
15:50 21.48 21.48 21.34 21.40 5.5K
15:51 21.30 21.40 21.30 21.31 6.1K
15:52 21.39 21.39 21.04 21.13 8.1K
15:53 21.14 21.17 21.01 21.17 6.6K
15:54 21.17 21.20 21.17 21.20 1.6K
15:55 21.26 21.30 21.26 21.27 5.7K
15:56 21.31 21.45 21.30 21.32 16.0K
15:57 21.30 21.43 21.28 21.28 11.0K
15:58 21.29 21.33 21.12 21.12 8.0K
15:59 21.31 21.44 21.20 21.44 87.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible