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 23.58 24.62 23.58 24.34 121.6K
09:31 24.50 24.50 23.65 23.68 26.6K
09:32 23.80 24.27 23.69 24.05 10.7K
09:33 23.85 23.95 23.55 23.67 13.8K
09:34 23.57 23.82 23.56 23.67 17.3K
09:35 23.67 24.14 23.51 24.14 12.0K
09:36 23.96 24.11 23.96 24.04 12.8K
09:37 23.90 24.15 23.51 24.15 3.4K
09:38 24.12 24.19 23.92 24.19 14.3K
09:39 24.20 24.49 24.03 24.40 11.2K
09:40 24.39 24.46 23.89 24.04 18.1K
09:41 24.33 24.33 24.02 24.02 4.4K
09:42 24.06 24.42 24.06 24.31 5.0K
09:43 24.28 24.37 24.28 24.28 4.4K
09:44 24.00 24.25 23.90 24.25 8.7K
09:45 24.09 24.20 23.94 24.14 14.0K
09:46 24.07 24.35 24.01 24.17 14.5K
09:47 24.25 24.25 24.00 24.05 10.8K
09:48 24.01 24.87 24.01 24.52 57.8K
09:49 24.69 24.69 24.25 24.25 10.3K
09:50 24.46 24.46 23.87 23.87 23.5K
09:51 23.94 23.94 23.62 23.72 10.1K
09:52 23.68 23.90 23.51 23.87 13.1K
09:53 23.90 23.90 23.66 23.66 9.5K
09:54 23.68 23.68 23.45 23.45 10.0K
09:55 23.54 23.61 23.45 23.50 6.6K
09:56 23.50 23.83 23.50 23.83 3.9K
09:57 23.70 23.90 23.60 23.90 14.3K
09:58 23.82 23.97 23.71 23.83 3.8K
09:59 23.95 23.95 23.87 23.91 5.1K
10:00 23.83 23.92 23.80 23.90 5.8K
10:01 23.95 23.95 23.69 23.77 7.1K
10:02 23.66 23.78 23.57 23.67 2.5K
10:03 23.57 23.74 23.53 23.64 9.8K
10:04 23.50 23.50 23.25 23.35 25.3K
10:05 23.44 23.45 23.23 23.31 17.7K
10:06 23.37 23.37 23.25 23.36 3.1K
10:07 23.03 23.30 22.93 23.03 19.0K
10:08 23.03 23.29 22.93 22.93 13.5K
10:09 22.84 22.84 22.60 22.78 20.4K
10:10 22.84 22.97 22.74 22.97 6.2K
10:11 22.97 22.97 22.75 22.75 8.4K
10:12 22.72 22.72 22.40 22.40 50.6K
10:13 22.66 22.66 22.10 22.11 9.7K
10:14 22.20 22.28 22.06 22.24 14.6K
10:15 22.20 22.20 22.14 22.18 4.4K
10:16 22.18 22.20 22.01 22.01 11.7K
10:17 22.00 22.00 21.63 21.65 20.2K
10:18 21.63 21.64 21.51 21.51 18.2K
10:19 21.63 21.63 21.53 21.57 17.8K
10:20 21.50 21.78 21.25 21.53 33.7K
10:21 21.65 21.65 21.38 21.45 8.5K
10:22 21.52 21.64 21.39 21.44 7.5K
10:23 21.29 21.49 21.25 21.41 9.0K
10:24 21.38 21.49 21.28 21.28 4.8K
10:25 21.37 21.37 21.21 21.21 5.6K
10:26 21.18 21.25 20.70 20.94 32.9K
10:27 20.94 21.21 20.73 21.20 7.4K
10:28 21.14 21.25 21.02 21.12 12.2K
10:29 21.11 21.12 21.11 21.11 5.9K
10:30 21.12 21.12 20.95 20.96 8.5K
10:31 21.00 21.18 21.00 21.18 5.0K
10:32 21.13 21.29 21.03 21.29 5.4K
10:33 21.38 21.38 21.20 21.20 5.0K
10:34 21.28 21.34 21.26 21.34 10.0K
10:35 21.26 21.26 21.19 21.19 9.7K
10:36 21.25 21.25 21.11 21.23 7.7K
10:37 21.20 21.20 21.16 21.19 16.6K
10:38 21.09 21.13 20.99 21.13 33.6K
10:39 21.17 21.17 21.05 21.06 3.8K
10:40 21.17 21.17 21.11 21.11 2.3K
10:41 21.22 21.23 21.20 21.20 2.2K
10:43 21.24 21.50 21.24 21.31 16.2K
10:44 21.26 21.32 21.12 21.20 8.3K
10:45 21.14 21.14 21.01 21.01 7.6K
10:46 20.81 20.87 20.80 20.87 5.6K
10:47 20.80 20.82 20.75 20.82 6.4K
10:48 20.89 21.02 20.89 21.02 3.0K
10:49 20.98 20.98 20.76 20.76 15.9K
10:50 20.87 20.87 20.86 20.86 1.1K
10:51 20.90 20.97 20.77 20.82 4.7K
10:52 20.75 20.81 20.75 20.77 22.1K
10:53 20.81 20.83 20.80 20.80 9.1K
10:54 20.86 20.86 20.86 20.86 0.7K
10:55 20.90 20.90 20.83 20.83 7.2K
10:56 20.83 21.06 20.76 21.06 10.9K
10:57 20.87 20.87 20.87 20.87 0.1K
10:58 20.93 21.13 20.93 20.93 1.8K
10:59 20.93 21.14 20.93 21.14 2.8K
11:00 21.05 21.05 21.05 21.05 0.3K
11:01 21.06 21.21 21.06 21.12 1.6K
11:02 21.18 21.18 21.06 21.14 4.4K
11:03 21.05 21.16 21.00 21.10 37.3K
11:05 21.06 21.15 21.06 21.13 6.9K
11:06 21.00 21.00 20.90 20.90 4.1K
11:07 20.90 20.97 20.86 20.87 5.5K
11:08 20.80 20.82 20.73 20.78 8.1K
11:09 20.72 20.80 20.72 20.80 4.0K
11:10 20.79 20.79 20.79 20.79 0.4K
11:11 20.75 20.92 20.75 20.92 2.9K
11:12 20.92 20.93 20.92 20.93 3.9K
11:13 20.88 20.88 20.83 20.83 1.2K
11:14 20.83 20.83 20.83 20.83 0.2K
11:15 20.85 20.85 20.78 20.78 5.8K
11:16 20.77 20.78 20.72 20.72 3.9K
11:17 20.70 20.71 20.62 20.66 8.6K
11:18 20.70 20.77 20.70 20.71 3.2K
11:19 20.70 20.76 20.68 20.76 2.8K
11:20 20.80 21.17 20.72 21.17 20.6K
11:21 21.09 21.09 20.85 21.00 6.3K
11:22 21.16 21.16 20.96 20.96 0.9K
11:23 21.14 21.15 21.00 21.15 1.4K
11:24 21.13 21.13 21.02 21.02 1.0K
11:25 21.14 21.16 21.04 21.16 7.2K
11:26 21.05 21.09 21.05 21.09 5.9K
11:27 21.00 21.08 21.00 21.08 0.4K
11:28 21.01 21.16 21.01 21.16 1.4K
11:29 21.13 21.13 21.00 21.00 2.2K
11:30 21.08 21.08 21.07 21.07 1.0K
11:31 21.07 21.13 21.07 21.12 2.1K
11:32 21.03 21.07 21.03 21.07 5.3K
11:33 21.08 21.10 21.01 21.01 0.9K
11:34 21.07 21.07 21.00 21.00 1.0K
11:35 20.94 20.94 20.76 20.76 5.5K
11:36 20.82 20.88 20.82 20.88 1.3K
11:37 20.85 20.85 20.85 20.85 1.4K
11:38 20.77 20.80 20.77 20.80 2.2K
11:39 20.81 20.84 20.81 20.83 1.7K
11:40 20.82 20.82 20.75 20.76 1.2K
11:41 20.70 20.73 20.64 20.73 20.1K
11:42 20.73 20.83 20.73 20.83 3.3K
11:43 20.83 20.84 20.78 20.78 7.3K
11:44 20.85 20.86 20.83 20.83 1.1K
11:45 20.85 20.99 20.75 20.99 2.0K
11:46 20.99 20.99 20.99 20.99 0.6K
11:47 20.92 20.99 20.92 20.99 1.8K
11:48 21.17 21.22 20.95 21.22 16.9K
11:49 21.06 21.06 21.06 21.06 0.6K
11:50 21.10 21.10 21.05 21.10 2.8K
11:51 21.12 21.12 21.11 21.11 1.7K
11:52 21.00 21.14 21.00 21.14 0.6K
11:53 21.07 21.15 21.05 21.05 1.3K
11:54 21.05 21.13 21.05 21.13 1.0K
11:55 21.05 21.13 21.05 21.05 1.0K
11:56 21.07 21.10 21.05 21.05 0.6K
11:57 21.10 21.10 21.07 21.07 0.3K
11:58 21.06 21.07 21.06 21.06 9.6K
11:59 21.05 21.07 21.05 21.05 1.8K
12:00 21.08 21.14 21.07 21.07 1.8K
12:01 21.09 21.20 21.09 21.20 2.5K
12:02 21.15 21.17 21.06 21.06 2.0K
12:03 21.06 21.21 21.06 21.20 2.0K
12:04 21.17 21.20 21.17 21.19 11.7K
12:05 21.10 21.10 21.06 21.06 12.0K
12:06 21.01 21.02 21.00 21.02 36.0K
12:07 20.89 21.02 20.84 20.96 26.2K
12:08 21.00 21.00 21.00 21.00 0.1K
12:09 21.00 21.21 21.00 21.21 2.5K
12:10 21.00 21.00 21.00 21.00 0.1K
12:11 21.00 21.00 21.00 21.00 0.6K
12:12 21.19 21.19 21.06 21.06 0.6K
12:13 21.18 21.18 21.06 21.06 1.1K
12:14 21.06 21.06 21.06 21.06 0.4K
12:15 21.10 21.20 21.09 21.20 5.7K
12:16 21.20 21.20 21.08 21.08 2.0K
12:17 21.03 21.11 21.03 21.03 1.1K
12:18 21.10 21.23 21.10 21.23 2.6K
12:19 21.20 21.20 21.10 21.10 1.2K
12:20 21.11 21.17 21.03 21.16 6.4K
12:21 21.03 21.10 21.03 21.06 2.7K
12:22 21.03 21.05 21.03 21.03 1.5K
12:23 21.03 21.09 21.03 21.03 0.9K
12:24 21.04 21.09 21.03 21.06 1.6K
12:25 21.14 21.18 21.14 21.18 4.3K
12:26 21.17 21.19 21.17 21.19 1.9K
12:27 21.07 21.07 21.07 21.07 0.2K
12:28 21.10 21.14 21.06 21.06 1.5K
12:29 21.05 21.06 21.05 21.06 0.7K
12:30 21.14 21.14 21.05 21.05 2.2K
12:31 21.14 21.14 21.05 21.05 0.5K
12:32 21.06 21.14 21.06 21.13 3.4K
12:33 21.06 21.07 21.06 21.07 0.4K
12:34 21.06 21.14 21.06 21.07 0.9K
12:35 21.06 21.06 21.06 21.06 0.4K
12:36 21.06 21.06 21.06 21.06 0.4K
12:37 21.10 21.10 21.07 21.07 1.8K
12:38 21.06 21.09 21.06 21.07 1.6K
12:39 21.01 21.01 21.00 21.01 6.1K
12:40 21.01 21.01 20.84 20.90 24.2K
12:41 20.90 20.90 20.83 20.84 1.5K
12:42 20.90 20.91 20.83 20.91 2.1K
12:43 20.90 20.95 20.90 20.95 1.5K
12:44 20.91 20.91 20.91 20.91 0.4K
12:45 20.92 20.94 20.90 20.90 1.4K
12:46 20.90 20.91 20.90 20.90 0.9K
12:47 20.90 20.91 20.84 20.91 8.8K
12:48 21.16 21.16 21.16 21.16 1.0K
12:49 20.95 20.95 20.94 20.94 0.3K
12:50 20.86 21.02 20.86 20.98 3.4K
12:51 20.91 20.91 20.91 20.91 0.8K
12:52 20.98 20.98 20.94 20.94 0.7K
12:53 21.04 21.06 21.04 21.06 1.8K
12:54 21.12 21.12 21.12 21.12 0.6K
12:55 21.05 21.15 21.05 21.07 0.9K
12:56 21.05 21.08 21.05 21.08 0.6K
12:57 21.09 21.09 21.00 21.05 2.3K
12:58 21.07 21.07 21.00 21.00 0.8K
12:59 21.00 21.07 21.00 21.07 3.3K
13:00 21.04 21.07 21.04 21.04 3.0K
13:01 21.08 21.08 21.00 21.01 1.1K
13:02 21.04 21.04 21.00 21.03 0.7K
13:03 21.00 21.00 21.00 21.00 0.5K
13:04 21.03 21.03 21.03 21.03 0.5K
13:05 21.05 21.05 21.00 21.00 1.5K
13:06 21.02 21.02 21.00 21.00 0.8K
13:07 21.00 21.00 21.00 21.00 0.9K
13:09 21.00 21.00 21.00 21.00 0.4K
13:10 21.01 21.01 21.01 21.01 0.5K
13:11 21.01 21.01 21.00 21.00 2.8K
13:12 21.00 21.00 20.93 20.93 2.6K
13:13 20.96 21.00 20.93 20.96 1.5K
13:14 20.95 21.08 20.95 21.08 2.9K
13:15 21.07 21.07 21.07 21.07 0.5K
13:16 21.07 21.07 21.02 21.02 1.4K
13:17 20.98 21.11 20.97 21.03 0.8K
13:18 21.03 21.05 20.91 20.91 1.0K
13:19 20.95 20.95 20.92 20.92 1.0K
13:20 21.02 21.11 21.02 21.11 1.1K
13:21 21.06 21.06 21.00 21.00 0.5K
13:22 21.00 21.00 20.91 21.00 4.3K
13:23 21.00 21.00 21.00 21.00 1.4K
13:24 21.00 21.09 20.92 20.92 3.1K
13:25 20.91 20.91 20.91 20.91 0.5K
13:26 20.92 21.00 20.92 20.97 0.8K
13:27 20.94 21.08 20.94 21.08 1.7K
13:28 21.08 21.08 21.06 21.06 1.2K
13:29 21.08 21.08 21.08 21.08 0.3K
13:30 21.13 21.13 21.12 21.12 1.5K
13:31 21.06 21.12 21.06 21.08 0.7K
13:32 21.06 21.06 21.06 21.06 1.9K
13:33 21.06 21.12 21.06 21.06 0.9K
13:34 21.12 21.13 21.08 21.09 0.8K
13:35 21.17 21.24 21.17 21.21 9.3K
13:36 21.24 21.24 21.17 21.17 6.2K
13:37 21.10 21.16 21.10 21.16 1.5K
13:38 21.17 21.17 21.16 21.16 4.2K
13:39 21.20 21.31 21.20 21.31 8.9K
13:40 21.20 21.20 21.13 21.13 0.3K
13:41 21.16 21.18 21.14 21.18 4.4K
13:42 21.14 21.26 21.14 21.26 0.4K
13:43 21.25 21.25 21.10 21.10 1.6K
13:44 21.13 21.13 21.11 21.12 0.6K
13:45 21.10 21.10 21.06 21.06 2.2K
13:46 21.06 21.06 21.02 21.02 7.1K
13:47 21.04 21.05 21.00 21.00 6.6K
13:48 20.91 21.04 20.91 21.04 2.0K
13:49 21.01 21.01 20.96 20.96 1.4K
13:50 20.94 20.94 20.84 20.84 3.5K
13:51 20.83 20.83 20.77 20.79 4.8K
13:52 20.80 20.83 20.77 20.77 0.6K
13:53 20.83 20.83 20.77 20.77 0.8K
13:54 20.77 20.82 20.76 20.76 1.3K
13:55 20.76 20.83 20.75 20.76 1.6K
13:56 20.76 20.77 20.76 20.77 0.5K
13:57 20.81 20.81 20.78 20.81 0.9K
13:58 20.77 20.81 20.76 20.81 1.4K
13:59 20.83 20.86 20.79 20.86 2.0K
14:00 20.90 20.91 20.79 20.91 2.1K
14:01 20.77 20.91 20.76 20.76 0.6K
14:02 20.76 20.90 20.76 20.90 0.7K
14:03 20.79 20.79 20.79 20.79 0.6K
14:04 20.76 20.80 20.76 20.76 0.9K
14:05 20.83 20.83 20.83 20.83 1.9K
14:06 20.76 20.87 20.76 20.87 5.4K
14:07 20.82 20.85 20.80 20.85 1.8K
14:08 20.76 20.85 20.76 20.85 0.8K
14:09 20.79 20.90 20.79 20.90 1.8K
14:11 20.95 20.95 20.91 20.91 2.7K
14:12 21.00 21.01 20.94 20.94 0.9K
14:13 20.91 20.96 20.91 20.95 0.9K
14:14 20.93 21.00 20.93 20.95 1.7K
14:15 21.02 21.06 20.96 21.06 1.2K
14:16 20.95 20.95 20.95 20.95 2.2K
14:17 20.93 20.96 20.92 20.92 3.3K
14:18 20.92 20.92 20.91 20.91 0.3K
14:19 20.90 20.90 20.90 20.90 1.0K
14:20 20.90 20.90 20.90 20.90 0.6K
14:21 20.90 20.90 20.85 20.87 2.8K
14:22 20.89 20.89 20.80 20.80 2.1K
14:23 20.80 20.85 20.80 20.85 2.4K
14:24 20.90 21.06 20.90 21.06 5.3K
14:25 20.80 20.89 20.80 20.85 0.7K
14:26 21.05 21.05 20.87 20.89 0.6K
14:27 20.85 20.91 20.82 20.84 4.3K
14:28 20.78 20.78 20.78 20.78 0.8K
14:29 20.82 20.82 20.78 20.80 1.8K
14:30 20.76 20.84 20.76 20.78 3.8K
14:31 20.88 20.88 20.88 20.88 0.4K
14:32 20.82 20.82 20.78 20.78 0.5K
14:33 20.78 20.89 20.78 20.79 0.7K
14:34 20.90 20.90 20.80 20.90 1.0K
14:35 20.83 20.83 20.80 20.80 1.0K
14:36 20.83 20.83 20.81 20.81 1.3K
14:37 20.80 20.84 20.80 20.84 0.6K
14:38 20.83 20.83 20.80 20.82 1.7K
14:39 20.86 20.86 20.85 20.85 2.5K
14:40 20.90 20.90 20.90 20.90 1.1K
14:41 20.88 20.93 20.88 20.92 1.8K
14:42 20.88 20.89 20.81 20.88 3.5K
14:43 20.81 20.88 20.81 20.84 1.1K
14:44 20.85 20.89 20.83 20.83 0.8K
14:45 20.89 20.89 20.85 20.85 1.0K
14:46 20.96 21.00 20.85 21.00 1.2K
14:47 21.00 21.00 20.90 20.90 0.4K
14:48 20.98 20.98 20.84 20.84 0.9K
14:49 20.91 20.91 20.84 20.84 0.7K
14:50 20.92 21.00 20.92 21.00 4.9K
14:52 21.00 21.08 20.99 20.99 2.3K
14:53 21.00 21.04 20.99 21.00 5.4K
14:54 21.01 21.01 20.99 21.00 0.9K
14:55 20.98 21.04 20.98 20.98 2.1K
14:56 21.01 21.01 21.00 21.00 1.6K
14:57 21.02 21.02 21.01 21.01 1.5K
14:59 21.01 21.08 21.01 21.08 6.4K
15:00 21.15 21.20 21.14 21.20 9.4K
15:01 21.12 21.20 21.12 21.20 1.3K
15:02 21.16 21.16 21.16 21.16 1.4K
15:03 21.10 21.19 21.10 21.19 1.0K
15:04 21.09 21.18 21.09 21.18 2.3K
15:05 21.18 21.18 21.15 21.17 1.6K
15:06 21.17 21.17 21.13 21.13 3.1K
15:08 21.14 21.14 21.14 21.14 2.2K
15:09 21.13 21.13 21.13 21.13 1.4K
15:10 21.07 21.07 21.00 21.03 2.9K
15:11 21.00 21.03 21.00 21.03 0.4K
15:12 21.03 21.03 21.00 21.01 2.1K
15:13 20.98 20.99 20.90 20.90 2.5K
15:14 20.86 20.86 20.77 20.82 13.9K
15:15 20.75 20.75 20.70 20.70 14.5K
15:16 20.69 20.69 20.52 20.55 15.7K
15:17 20.66 20.66 20.57 20.57 2.2K
15:18 20.51 20.65 20.51 20.65 3.7K
15:19 20.58 20.58 20.53 20.58 3.5K
15:20 20.62 20.65 20.52 20.52 4.3K
15:21 20.51 20.52 20.38 20.38 39.3K
15:22 20.33 20.44 20.33 20.40 3.7K
15:23 20.37 20.43 20.37 20.40 11.5K
15:24 20.37 20.37 20.25 20.27 5.7K
15:25 20.20 20.38 20.20 20.38 10.0K
15:26 20.33 20.33 20.25 20.29 1.7K
15:27 20.26 20.38 20.26 20.33 3.5K
15:28 20.30 20.30 20.30 20.30 1.0K
15:29 20.25 20.35 20.25 20.33 6.3K
15:30 20.40 20.43 20.40 20.43 1.8K
15:31 20.38 20.38 20.31 20.31 1.1K
15:32 20.32 20.32 20.30 20.30 0.7K
15:33 20.30 20.31 20.30 20.30 3.3K
15:34 20.21 20.29 20.18 20.21 7.5K
15:35 20.27 20.34 20.22 20.34 5.6K
15:36 20.22 20.46 20.20 20.42 1.1K
15:37 20.30 20.39 20.30 20.30 1.3K
15:38 20.34 20.34 20.22 20.31 1.1K
15:39 20.30 20.30 20.20 20.20 19.5K
15:40 20.21 20.21 20.21 20.21 0.8K
15:41 20.22 20.27 20.21 20.22 1.7K
15:42 20.20 20.20 20.14 20.14 6.7K
15:43 20.20 20.26 20.20 20.20 3.2K
15:44 20.15 20.15 20.14 20.15 4.7K
15:45 20.18 20.30 20.18 20.30 7.2K
15:46 20.27 20.27 20.26 20.26 0.5K
15:47 20.31 20.31 20.24 20.31 2.0K
15:48 20.30 20.40 20.22 20.22 3.8K
15:49 20.25 20.37 20.22 20.23 1.8K
15:50 20.22 20.24 20.20 20.22 8.0K
15:51 20.17 20.23 20.17 20.17 1.4K
15:52 20.20 20.22 20.17 20.22 15.7K
15:53 20.22 20.22 20.20 20.20 2.4K
15:54 20.20 20.23 20.17 20.23 7.0K
15:55 20.31 20.31 20.27 20.27 1.2K
15:56 20.29 20.29 20.22 20.23 4.2K
15:57 20.26 20.28 20.26 20.28 5.0K
15:58 20.28 20.31 20.22 20.23 9.5K
15:59 20.22 20.24 20.22 20.22 101.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible