DeFi Development Corp (DFDV)

DFDV
🏛️ États-Unis →
16.04
Dernière Mise à Jour: 2025-10-06
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 21.58 21.58 21.27 21.27 86.2K
09:31 21.23 21.24 21.00 21.00 9.5K
09:32 20.95 21.04 20.94 20.99 28.9K
09:33 20.99 20.99 20.80 20.90 10.8K
09:34 20.89 21.63 20.80 21.32 10.8K
09:35 21.55 21.62 20.81 20.82 5.6K
09:36 21.00 21.00 20.79 20.80 9.7K
09:37 20.79 21.09 20.79 20.98 13.1K
09:38 21.06 21.14 20.81 21.05 8.6K
09:39 21.14 21.14 20.90 20.91 3.9K
09:40 20.92 21.08 20.78 20.78 14.8K
09:41 20.88 20.88 20.42 20.42 14.3K
09:42 20.32 20.60 20.00 20.03 23.9K
09:43 20.17 20.59 20.15 20.15 24.6K
09:44 20.16 20.58 20.16 20.47 1.5K
09:45 20.22 20.46 20.22 20.46 4.1K
09:46 20.25 20.47 20.25 20.36 13.0K
09:47 20.46 20.48 20.38 20.42 5.8K
09:48 20.37 20.58 20.30 20.30 1.2K
09:49 20.48 20.55 20.48 20.49 3.2K
09:50 20.48 20.48 20.42 20.42 2.0K
09:51 20.41 20.42 20.31 20.32 2.7K
09:52 20.25 20.25 20.01 20.09 15.0K
09:53 20.08 20.10 20.08 20.10 2.8K
09:54 20.05 20.09 20.05 20.09 5.0K
09:55 20.09 20.24 20.09 20.24 2.6K
09:56 20.34 20.36 20.34 20.36 2.4K
09:57 20.50 20.59 20.50 20.51 4.4K
09:58 20.42 20.51 20.42 20.50 5.6K
09:59 20.35 20.35 20.35 20.35 0.2K
10:00 20.58 20.58 20.58 20.58 0.9K
10:01 20.42 20.55 20.42 20.55 1.0K
10:02 20.55 20.59 20.51 20.59 13.7K
10:04 20.73 20.73 20.73 20.73 0.5K
10:05 20.69 20.69 20.50 20.50 2.6K
10:06 20.55 20.57 20.44 20.57 1.5K
10:07 20.43 20.43 20.43 20.43 1.5K
10:08 20.48 20.48 20.28 20.28 0.4K
10:09 20.48 20.49 20.37 20.49 2.1K
10:11 20.45 20.49 20.40 20.40 1.7K
10:12 20.46 20.46 20.25 20.25 2.3K
10:13 20.40 20.40 20.29 20.29 1.1K
10:14 20.32 20.40 20.32 20.40 0.9K
10:15 20.40 20.40 20.40 20.40 0.8K
10:16 20.38 20.38 20.38 20.38 1.5K
10:17 20.39 20.40 20.38 20.40 0.8K
10:18 20.32 20.47 20.32 20.32 2.0K
10:20 20.25 20.28 20.25 20.28 5.3K
10:21 20.28 20.36 20.28 20.36 1.8K
10:22 20.23 20.36 20.23 20.36 0.4K
10:23 20.31 20.31 20.31 20.31 14.3K
10:24 20.53 20.53 20.42 20.49 2.2K
10:25 20.42 20.50 20.37 20.37 3.7K
10:26 20.38 20.38 20.35 20.35 4.9K
10:27 20.27 20.38 20.20 20.20 12.7K
10:28 20.12 20.19 20.09 20.14 1.4K
10:29 20.14 20.20 20.13 20.19 2.3K
10:31 20.18 20.18 19.80 19.82 50.5K
10:32 19.76 19.95 19.76 19.94 4.5K
10:33 19.90 20.02 19.90 20.02 6.3K
10:34 19.90 20.14 19.90 20.14 2.1K
10:35 20.00 20.10 19.90 19.90 4.0K
10:36 19.95 20.00 19.95 19.95 2.1K
10:37 19.99 19.99 19.99 19.99 3.9K
10:38 20.00 20.00 20.00 20.00 1.7K
10:39 20.00 20.02 20.00 20.01 1.2K
10:40 20.04 20.10 20.04 20.10 7.1K
10:41 20.10 20.16 20.02 20.10 3.6K
10:42 20.16 20.16 20.10 20.10 0.9K
10:43 20.01 20.18 20.01 20.18 4.3K
10:44 20.16 20.16 20.16 20.16 0.5K
10:45 20.01 20.16 20.01 20.16 2.2K
10:46 20.13 20.19 20.13 20.16 0.6K
10:47 20.15 20.15 20.01 20.07 1.9K
10:48 20.14 20.14 20.14 20.14 0.7K
10:49 19.95 19.95 19.95 19.95 6.0K
10:50 19.99 19.99 19.99 19.99 0.9K
10:51 19.94 19.94 19.91 19.91 5.2K
10:52 20.03 20.10 20.03 20.10 6.7K
10:53 20.14 20.14 20.14 20.14 5.4K
10:55 20.25 20.25 20.25 20.25 0.5K
10:56 20.25 20.25 20.21 20.21 2.7K
10:58 20.18 20.18 20.10 20.10 1.7K
11:02 20.11 20.19 20.11 20.19 0.6K
11:03 20.10 20.10 20.10 20.10 1.5K
11:04 20.11 20.20 20.11 20.20 1.4K
11:05 20.19 20.25 20.19 20.25 0.5K
11:06 20.20 20.27 20.19 20.21 2.3K
11:09 20.18 20.18 20.18 20.18 1.3K
11:11 20.19 20.19 20.19 20.19 0.5K
11:13 20.27 20.27 20.18 20.18 5.2K
11:14 20.23 20.26 20.22 20.26 0.9K
11:15 20.26 20.26 20.25 20.25 0.8K
11:16 20.28 20.28 20.11 20.11 3.4K
11:20 20.23 20.23 20.23 20.23 1.3K
11:21 20.11 20.18 20.11 20.18 0.9K
11:22 20.24 20.24 20.24 20.24 1.4K
11:23 20.18 20.25 20.18 20.24 1.6K
11:24 20.21 20.21 20.21 20.21 0.1K
11:25 20.25 20.25 20.16 20.16 1.2K
11:26 20.48 20.49 20.39 20.49 5.5K
11:27 20.47 20.47 20.47 20.47 0.7K
11:28 20.47 20.47 20.29 20.29 0.5K
11:29 20.32 20.37 20.32 20.37 2.5K
11:30 20.46 20.46 20.32 20.32 1.3K
11:31 20.31 20.43 20.27 20.27 2.5K
11:32 20.44 20.48 20.44 20.48 1.0K
11:33 20.44 20.56 20.40 20.48 1.6K
11:34 20.53 20.53 20.53 20.53 2.6K
11:35 20.48 20.48 20.30 20.47 4.4K
11:37 20.42 20.49 20.42 20.49 0.9K
11:38 20.41 20.48 20.28 20.45 1.5K
11:39 20.45 20.45 20.45 20.45 1.1K
11:40 20.33 20.33 20.33 20.33 1.2K
11:41 20.31 20.39 20.31 20.39 0.2K
11:42 20.38 20.38 20.38 20.38 0.4K
11:43 20.39 20.39 20.39 20.39 0.2K
11:44 20.62 20.62 20.62 20.62 2.0K
11:45 20.61 20.61 20.61 20.61 0.6K
11:46 20.61 20.61 20.54 20.54 0.8K
11:47 20.45 20.55 20.45 20.55 1.1K
11:48 20.54 20.54 20.38 20.38 1.5K
11:49 20.46 20.47 20.37 20.47 1.0K
11:50 20.46 20.46 20.46 20.46 0.7K
11:51 20.40 20.40 20.40 20.40 0.7K
11:52 20.37 20.39 20.37 20.39 3.6K
11:53 20.37 20.41 20.34 20.41 1.2K
11:54 20.48 20.48 20.41 20.41 0.3K
11:55 20.41 20.41 20.41 20.41 1.5K
11:56 20.50 20.50 20.50 20.50 0.7K
11:57 20.46 20.46 20.46 20.46 0.3K
11:58 20.50 20.55 20.50 20.55 6.9K
11:59 20.67 20.67 20.67 20.67 1.4K
12:00 20.58 20.58 20.58 20.58 0.2K
12:01 20.76 20.86 20.76 20.86 7.7K
12:02 20.88 20.88 20.88 20.88 1.9K
12:03 20.86 20.98 20.86 20.98 3.0K
12:04 20.86 20.87 20.82 20.82 1.1K
12:06 20.75 20.87 20.74 20.74 1.1K
12:07 20.86 20.86 20.85 20.85 1.1K
12:08 20.80 20.86 20.80 20.86 1.9K
12:09 20.68 20.68 20.67 20.67 0.7K
12:11 20.51 20.51 20.51 20.51 0.5K
12:12 20.50 20.67 20.50 20.67 1.2K
12:13 20.77 20.77 20.71 20.71 1.4K
12:14 20.60 20.70 20.50 20.60 2.3K
12:15 20.80 20.80 20.80 20.80 0.5K
12:17 20.72 20.72 20.72 20.72 0.2K
12:19 20.79 20.79 20.65 20.65 1.1K
12:21 20.65 20.65 20.65 20.65 0.3K
12:23 20.75 20.75 20.75 20.75 0.7K
12:24 20.78 20.78 20.78 20.78 0.3K
12:25 20.79 20.89 20.79 20.89 1.5K
12:27 20.77 20.77 20.77 20.77 6.8K
12:28 20.83 20.83 20.83 20.83 1.1K
12:29 20.81 20.81 20.70 20.76 4.2K
12:30 20.75 20.75 20.75 20.75 1.1K
12:31 20.66 20.66 20.66 20.66 0.5K
12:32 20.80 20.80 20.73 20.73 2.0K
12:33 20.73 20.79 20.73 20.79 0.3K
12:34 20.65 20.65 20.65 20.65 1.0K
12:35 20.79 20.79 20.73 20.73 0.4K
12:37 20.73 20.79 20.73 20.79 0.4K
12:38 20.76 20.76 20.70 20.70 1.3K
12:39 20.70 20.70 20.52 20.52 3.8K
12:40 20.51 20.51 20.51 20.51 1.4K
12:41 20.66 20.67 20.66 20.67 1.1K
12:42 20.64 20.64 20.54 20.54 1.0K
12:43 20.54 20.72 20.54 20.72 0.4K
12:44 20.73 20.73 20.73 20.73 0.6K
12:45 20.73 20.73 20.73 20.73 0.3K
12:46 20.73 20.73 20.73 20.73 1.9K
12:47 20.73 20.97 20.73 20.97 12.5K
12:49 20.79 20.88 20.71 20.88 0.7K
12:51 20.88 20.88 20.88 20.88 0.4K
12:52 21.00 21.02 20.94 21.02 4.0K
12:53 20.92 21.10 20.92 21.10 2.9K
12:54 21.11 21.11 21.11 21.11 2.8K
12:55 21.18 21.18 21.02 21.02 3.2K
12:56 21.11 21.18 21.11 21.18 1.1K
12:57 21.11 21.18 21.04 21.04 0.9K
12:58 21.17 21.17 21.17 21.17 1.1K
12:59 21.07 21.07 21.07 21.07 0.7K
13:01 21.15 21.15 21.00 21.00 1.6K
13:02 21.10 21.10 21.01 21.01 0.9K
13:03 21.10 21.10 21.00 21.05 0.8K
13:04 21.05 21.05 21.05 21.05 0.3K
13:05 20.96 21.04 20.96 21.04 0.3K
13:06 21.00 21.05 21.00 21.05 1.0K
13:07 21.05 21.06 21.00 21.06 3.0K
13:08 21.12 21.33 21.12 21.33 9.0K
13:09 21.34 21.34 21.17 21.24 1.3K
13:10 21.32 21.33 21.23 21.33 2.5K
13:11 21.24 21.34 21.24 21.34 9.2K
13:12 21.33 21.33 21.25 21.25 0.5K
13:13 21.32 21.32 21.24 21.24 0.9K
13:14 21.16 21.24 21.16 21.24 0.5K
13:15 21.22 21.22 21.22 21.22 0.4K
13:16 21.12 21.21 21.12 21.16 4.9K
13:18 21.21 21.21 21.20 21.20 2.0K
13:19 21.12 21.12 21.12 21.12 2.9K
13:21 21.20 21.21 21.16 21.16 1.2K
13:22 21.19 21.31 21.19 21.31 1.4K
13:24 21.31 21.31 21.31 21.31 0.3K
13:25 21.33 21.50 21.33 21.50 6.2K
13:26 21.50 21.56 21.50 21.56 2.5K
13:27 21.54 21.86 21.54 21.80 7.3K
13:28 21.78 21.78 21.70 21.70 0.5K
13:29 21.68 21.72 21.60 21.66 3.3K
13:30 21.64 21.75 21.64 21.75 1.8K
13:31 21.67 21.70 21.65 21.65 4.6K
13:32 21.66 21.73 21.59 21.70 1.9K
13:33 21.61 21.61 21.61 21.61 3.3K
13:34 21.68 21.68 21.62 21.62 1.0K
13:35 21.66 21.66 21.66 21.66 0.1K
13:36 21.71 21.71 21.70 21.70 0.8K
13:37 21.80 21.87 21.79 21.87 3.9K
13:38 21.75 21.85 21.75 21.84 5.4K
13:39 21.90 22.03 21.90 21.97 21.4K
13:40 21.97 22.08 21.88 21.88 1.3K
13:41 21.86 21.91 21.85 21.85 0.8K
13:42 21.91 21.91 21.80 21.80 2.8K
13:43 21.76 21.85 21.72 21.72 3.4K
13:44 21.63 21.80 21.63 21.80 7.3K
13:45 21.80 21.80 21.79 21.79 2.4K
13:47 21.69 21.75 21.68 21.69 3.3K
13:48 21.69 21.85 21.69 21.85 2.7K
13:49 21.76 21.76 21.70 21.74 0.8K
13:50 21.66 21.66 21.66 21.66 0.5K
13:51 21.69 21.69 21.62 21.62 1.7K
13:52 21.61 21.61 21.61 21.61 1.3K
13:53 21.52 21.71 21.52 21.71 1.2K
13:55 21.53 21.53 21.53 21.53 0.2K
13:56 21.56 21.57 21.52 21.55 3.6K
13:57 21.51 21.51 21.40 21.46 0.7K
13:58 21.34 21.52 21.34 21.52 2.3K
13:59 21.58 21.58 21.33 21.33 0.7K
14:00 21.40 21.40 21.40 21.40 0.9K
14:01 21.50 21.50 21.34 21.34 0.9K
14:02 21.42 21.42 21.37 21.37 0.6K
14:03 21.42 21.42 21.42 21.42 1.7K
14:05 21.38 21.38 21.38 21.38 0.4K
14:08 21.38 21.40 21.35 21.35 1.0K
14:09 21.48 21.49 21.34 21.34 1.2K
14:10 21.46 21.46 21.31 21.33 1.5K
14:11 21.35 21.40 21.33 21.40 1.8K
14:12 21.47 21.47 21.46 21.46 6.4K
14:13 21.45 21.45 21.45 21.45 0.9K
14:14 21.50 21.50 21.50 21.50 0.1K
14:16 21.54 21.54 21.54 21.54 0.6K
14:17 21.54 21.54 21.44 21.44 1.3K
14:18 21.41 21.41 21.41 21.41 0.6K
14:19 21.43 21.53 21.43 21.53 2.1K
14:20 21.53 21.53 21.53 21.53 0.5K
14:21 21.57 21.57 21.56 21.56 0.9K
14:22 21.65 21.65 21.60 21.60 1.9K
14:23 21.60 21.60 21.60 21.60 0.6K
14:25 21.66 21.66 21.59 21.63 1.0K
14:26 21.52 21.59 21.52 21.59 1.0K
14:27 21.52 21.83 21.52 21.83 9.0K
14:28 21.85 22.00 21.77 22.00 14.1K
14:29 22.10 22.10 21.90 21.92 2.9K
14:30 21.87 22.00 21.87 22.00 2.4K
14:31 21.91 21.91 21.91 21.91 0.2K
14:32 21.95 21.95 21.82 21.82 2.0K
14:33 21.87 21.87 21.83 21.83 1.4K
14:34 21.83 21.83 21.83 21.83 2.0K
14:35 21.94 21.94 21.94 21.94 0.6K
14:36 21.83 21.87 21.83 21.84 3.2K
14:37 21.87 21.87 21.83 21.83 3.4K
14:38 21.91 21.91 21.91 21.91 2.0K
14:39 21.90 21.91 21.90 21.91 0.3K
14:40 21.90 21.90 21.82 21.82 0.5K
14:41 21.98 22.03 21.90 21.96 2.7K
14:42 22.15 22.15 22.00 22.00 4.1K
14:44 22.03 22.15 22.03 22.15 1.7K
14:45 22.11 22.11 21.92 22.11 2.8K
14:46 22.04 22.04 22.04 22.04 0.6K
14:47 21.98 22.10 21.98 22.10 0.7K
14:48 22.02 22.02 22.02 22.02 0.1K
14:49 22.01 22.01 21.84 21.84 2.2K
14:51 21.88 21.90 21.86 21.90 1.4K
14:52 21.93 21.93 21.93 21.93 0.4K
14:53 21.89 21.90 21.83 21.90 6.3K
14:55 21.87 21.87 21.84 21.84 2.4K
14:56 21.86 21.86 21.86 21.86 0.4K
14:57 21.81 21.81 21.80 21.80 2.5K
14:58 21.80 21.80 21.80 21.80 0.9K
14:59 21.81 21.81 21.81 21.81 0.2K
15:00 21.92 21.92 21.92 21.92 1.0K
15:03 21.85 21.92 21.85 21.92 4.5K
15:04 21.92 21.92 21.92 21.92 0.1K
15:05 21.85 21.85 21.85 21.85 5.0K
15:06 21.91 21.91 21.91 21.91 3.7K
15:09 21.94 21.94 21.94 21.94 0.9K
15:10 22.06 22.06 22.06 22.06 1.2K
15:11 22.00 22.00 21.96 21.96 2.4K
15:13 22.01 22.01 22.01 22.01 1.3K
15:14 22.00 22.00 22.00 22.00 0.3K
15:15 21.85 21.85 21.85 21.85 7.5K
15:16 21.80 21.94 21.80 21.94 0.4K
15:17 21.81 21.81 21.81 21.81 2.8K
15:18 21.88 21.88 21.88 21.88 1.1K
15:19 21.82 21.83 21.82 21.83 0.9K
15:20 21.93 21.94 21.80 21.93 2.7K
15:21 21.88 21.91 21.87 21.91 6.8K
15:23 21.90 21.91 21.78 21.78 2.5K
15:24 21.89 21.89 21.85 21.89 1.3K
15:25 21.85 21.85 21.85 21.85 0.1K
15:26 21.85 21.87 21.85 21.87 1.1K
15:27 21.87 21.95 21.85 21.95 1.8K
15:28 21.87 21.87 21.87 21.87 0.6K
15:29 21.80 21.81 21.80 21.81 1.5K
15:30 21.84 21.99 21.84 21.88 2.5K
15:31 21.93 21.99 21.86 21.99 1.7K
15:32 21.99 22.00 21.99 22.00 5.1K
15:33 22.10 22.10 21.98 21.98 2.5K
15:35 21.83 21.83 21.82 21.82 1.7K
15:36 21.91 21.97 21.91 21.97 0.2K
15:37 21.90 21.90 21.81 21.81 0.4K
15:38 21.90 21.90 21.90 21.90 1.1K
15:39 21.91 21.91 21.81 21.90 1.6K
15:40 21.85 21.85 21.85 21.85 0.7K
15:41 21.81 21.82 21.81 21.82 3.1K
15:42 21.81 21.85 21.81 21.85 4.0K
15:43 21.80 21.90 21.80 21.90 3.9K
15:44 21.87 21.90 21.83 21.90 1.5K
15:45 21.92 21.92 21.92 21.92 0.6K
15:46 21.97 21.97 21.96 21.96 1.4K
15:47 21.95 21.95 21.86 21.86 3.3K
15:48 21.80 21.86 21.80 21.86 0.8K
15:49 21.83 21.83 21.72 21.79 8.8K
15:50 21.86 21.96 21.86 21.96 0.7K
15:51 21.84 22.22 21.79 22.22 21.4K
15:52 22.37 22.37 22.11 22.11 9.9K
15:53 22.17 22.20 22.12 22.20 8.4K
15:54 22.27 22.31 22.26 22.31 3.2K
15:55 22.27 22.27 22.26 22.26 1.2K
15:56 22.27 22.35 22.27 22.35 7.3K
15:58 22.33 22.45 22.33 22.40 12.5K
15:59 22.41 22.59 22.41 22.57 72.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible