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 24.59 24.68 24.26 24.54 188.5K
09:31 24.50 24.51 23.70 23.70 19.2K
09:32 23.90 24.19 23.50 23.97 24.5K
09:33 23.51 23.77 23.17 23.33 24.0K
09:34 23.31 24.03 23.31 24.03 18.4K
09:35 23.88 24.19 23.88 24.18 11.9K
09:36 24.19 24.49 24.11 24.49 9.7K
09:37 24.37 24.78 24.37 24.58 26.5K
09:38 24.69 24.69 23.81 24.03 8.4K
09:39 23.88 24.36 23.50 23.65 66.2K
09:40 23.86 24.01 23.81 24.01 1.9K
09:41 23.87 24.10 23.85 24.09 4.7K
09:42 23.93 24.03 23.93 23.93 3.7K
09:43 24.08 24.28 24.08 24.20 2.5K
09:44 24.28 24.40 24.26 24.40 12.4K
09:45 24.37 24.53 24.25 24.25 16.2K
09:46 24.12 24.23 23.81 23.90 7.7K
09:47 23.68 23.94 23.50 23.50 7.1K
09:48 23.64 23.65 23.32 23.52 13.8K
09:49 23.31 23.52 23.11 23.20 32.4K
09:50 23.32 23.57 23.24 23.49 32.0K
09:51 23.32 23.32 23.12 23.12 6.1K
09:52 23.11 23.11 22.79 22.85 37.3K
09:53 22.87 23.03 22.80 22.90 24.2K
09:54 22.95 22.95 22.81 22.93 10.2K
09:55 23.04 23.04 22.80 23.04 10.8K
09:56 23.04 23.20 22.90 23.20 24.4K
09:57 23.20 23.47 23.20 23.47 25.0K
09:58 23.51 23.71 23.32 23.32 25.8K
09:59 23.65 23.65 23.24 23.34 31.8K
10:00 23.38 23.61 23.34 23.60 6.5K
10:01 23.55 23.67 23.46 23.67 24.5K
10:02 23.67 23.67 23.35 23.50 9.4K
10:03 23.53 23.53 23.45 23.45 2.8K
10:04 23.45 23.62 23.45 23.60 5.6K
10:05 23.84 23.96 23.83 23.95 5.2K
10:06 24.00 24.06 24.00 24.00 20.3K
10:07 23.94 24.04 23.88 23.88 2.4K
10:08 24.07 24.07 23.59 23.60 5.4K
10:09 23.74 23.84 23.70 23.70 7.8K
10:10 23.70 23.85 23.63 23.82 3.5K
10:11 23.77 23.77 23.68 23.72 0.6K
10:12 23.73 23.81 23.73 23.80 2.3K
10:13 23.89 23.97 23.86 23.97 7.0K
10:14 23.97 23.97 23.92 23.92 2.8K
10:15 23.99 24.00 23.83 23.99 3.3K
10:16 23.94 24.09 23.94 24.09 11.7K
10:17 24.07 24.16 24.07 24.14 4.5K
10:18 24.09 24.16 23.72 23.72 12.2K
10:19 23.72 23.82 23.59 23.73 14.0K
10:20 23.75 23.94 23.71 23.71 4.9K
10:21 23.77 23.85 23.70 23.85 1.4K
10:22 23.87 23.87 23.78 23.78 1.5K
10:23 23.84 23.89 23.70 23.70 3.4K
10:24 23.70 23.70 23.70 23.70 2.6K
10:25 23.63 23.63 23.49 23.49 4.4K
10:26 23.62 23.62 23.48 23.49 4.4K
10:27 23.48 23.48 23.31 23.37 12.8K
10:28 23.31 23.54 23.30 23.30 3.4K
10:29 23.36 23.36 23.22 23.26 16.7K
10:30 23.17 23.49 23.17 23.49 1.9K
10:31 23.45 23.48 23.43 23.48 7.4K
10:32 23.45 23.59 23.29 23.29 1.1K
10:33 23.44 23.44 23.38 23.42 2.6K
10:34 23.50 23.72 23.50 23.63 11.8K
10:35 23.76 23.81 23.75 23.81 4.6K
10:36 23.84 24.12 23.84 24.11 11.0K
10:37 24.11 24.15 24.03 24.15 2.8K
10:38 24.19 24.19 23.68 23.71 6.9K
10:39 24.03 24.10 23.65 23.88 10.5K
10:40 23.71 23.90 23.71 23.84 1.3K
10:41 23.98 24.10 23.93 24.10 6.9K
10:42 24.17 24.36 24.17 24.36 4.1K
10:43 24.44 24.45 24.31 24.45 5.9K
10:44 24.55 24.56 24.38 24.56 12.7K
10:45 24.50 24.50 24.31 24.48 4.1K
10:46 24.30 24.39 24.25 24.33 2.5K
10:47 24.40 24.43 24.28 24.43 11.2K
10:48 24.52 24.52 24.32 24.32 6.0K
10:49 24.32 24.43 24.32 24.32 3.0K
10:50 24.43 24.45 24.38 24.38 11.1K
10:51 24.45 24.45 24.45 24.45 2.6K
10:52 24.45 24.45 24.39 24.39 3.5K
10:53 24.45 24.45 24.31 24.31 2.4K
10:55 24.30 24.35 24.30 24.35 0.9K
10:56 24.33 24.34 24.31 24.31 3.0K
10:58 24.22 24.22 24.02 24.02 1.9K
10:59 24.06 24.23 24.06 24.17 9.8K
11:00 24.22 24.22 24.22 24.22 0.3K
11:02 24.31 24.48 24.31 24.48 11.0K
11:03 24.35 24.49 24.35 24.49 1.5K
11:04 24.49 24.49 24.41 24.41 3.1K
11:05 24.32 24.37 24.32 24.37 1.5K
11:06 24.30 24.39 24.30 24.30 3.4K
11:08 24.39 24.44 24.19 24.19 3.0K
11:09 24.25 24.32 24.14 24.14 12.8K
11:10 24.18 24.31 24.02 24.31 5.9K
11:11 24.02 24.30 24.02 24.18 2.5K
11:12 24.18 24.39 24.18 24.39 2.0K
11:13 24.29 24.29 24.29 24.29 0.3K
11:14 24.36 24.37 24.36 24.37 1.0K
11:15 24.45 24.45 24.36 24.36 19.4K
11:16 24.30 24.30 24.30 24.30 5.8K
11:17 24.20 24.45 24.05 24.45 9.5K
11:18 24.50 24.52 24.30 24.30 37.2K
11:19 24.36 24.41 24.30 24.41 7.8K
11:20 24.42 24.42 24.37 24.37 7.7K
11:22 24.51 24.51 24.48 24.48 0.5K
11:23 24.52 24.52 24.52 24.52 21.8K
11:24 24.60 24.60 24.59 24.59 1.6K
11:25 24.55 24.55 24.55 24.55 2.0K
11:28 24.53 24.54 24.26 24.26 3.2K
11:29 24.14 24.15 24.10 24.11 7.5K
11:30 24.17 24.18 24.17 24.18 0.4K
11:31 24.00 24.00 23.93 23.98 5.1K
11:32 23.94 23.96 23.75 23.92 9.6K
11:33 23.96 23.96 23.88 23.90 0.4K
11:34 23.94 23.96 23.94 23.96 2.7K
11:35 23.96 23.96 23.75 23.75 1.2K
11:36 23.76 23.82 23.76 23.82 0.8K
11:37 23.81 23.84 23.76 23.76 2.1K
11:38 23.76 23.85 23.65 23.75 8.5K
11:39 23.71 23.78 23.71 23.75 11.6K
11:40 23.75 23.84 23.75 23.81 3.1K
11:41 23.83 23.83 23.83 23.83 0.7K
11:42 23.87 23.87 23.80 23.87 3.9K
11:43 23.74 23.86 23.74 23.74 1.9K
11:44 23.74 23.74 23.67 23.73 0.6K
11:45 23.77 23.77 23.66 23.66 1.9K
11:46 23.77 23.81 23.72 23.81 3.0K
11:47 23.78 23.96 23.75 23.94 4.3K
11:48 23.94 24.02 23.92 23.92 5.5K
11:49 23.86 23.96 23.79 23.96 11.9K
11:50 24.00 24.00 24.00 24.00 2.0K
11:51 23.99 23.99 23.86 23.86 1.7K
11:52 23.96 23.96 23.92 23.92 2.3K
11:53 23.95 23.99 23.95 23.99 0.8K
11:54 23.95 23.95 23.95 23.95 0.8K
11:55 24.02 24.02 24.02 24.02 3.9K
11:56 23.98 23.98 23.98 23.98 0.4K
11:57 24.04 24.05 23.88 23.88 1.7K
11:58 23.86 23.86 23.71 23.72 5.5K
11:59 23.77 23.91 23.61 23.61 7.6K
12:00 23.73 23.79 23.73 23.79 0.8K
12:01 23.81 23.83 23.75 23.79 1.1K
12:02 23.74 23.79 23.74 23.79 0.7K
12:03 23.70 23.70 23.70 23.70 0.2K
12:04 23.73 23.73 23.60 23.71 0.8K
12:05 23.72 23.72 23.66 23.66 2.5K
12:06 23.66 23.66 23.64 23.64 0.8K
12:07 23.64 23.64 23.60 23.63 0.9K
12:08 23.59 23.69 23.50 23.58 7.8K
12:09 23.62 23.72 23.57 23.58 8.7K
12:10 23.77 23.87 23.77 23.87 2.2K
12:11 23.94 23.94 23.90 23.90 1.6K
12:13 23.80 23.93 23.80 23.84 1.0K
12:14 23.80 23.83 23.80 23.83 0.8K
12:15 23.88 23.88 23.84 23.84 0.4K
12:16 23.84 23.84 23.84 23.84 0.8K
12:18 23.85 23.85 23.65 23.73 7.2K
12:19 23.73 23.73 23.53 23.55 11.4K
12:20 23.62 23.62 23.62 23.62 1.7K
12:21 23.72 23.72 23.52 23.59 1.3K
12:22 23.68 23.68 23.68 23.68 1.4K
12:23 23.63 23.63 23.63 23.63 2.7K
12:24 23.44 23.63 23.44 23.63 9.9K
12:26 23.60 23.60 23.52 23.57 1.4K
12:27 23.56 23.56 23.51 23.51 2.1K
12:28 23.45 23.45 23.28 23.28 6.2K
12:29 23.28 23.48 23.28 23.44 12.5K
12:30 23.50 23.58 23.50 23.58 1.4K
12:31 23.65 23.65 23.63 23.63 1.4K
12:32 23.47 23.47 23.47 23.47 0.1K
12:33 23.62 23.81 23.62 23.81 9.4K
12:34 23.93 23.93 23.85 23.93 7.6K
12:35 23.89 23.95 23.89 23.95 1.0K
12:36 23.95 23.95 23.95 23.95 0.8K
12:38 23.81 23.93 23.70 23.70 1.6K
12:39 23.71 23.86 23.62 23.67 9.3K
12:40 23.72 23.72 23.72 23.72 0.3K
12:41 23.75 23.81 23.74 23.74 1.4K
12:42 23.71 23.71 23.71 23.71 0.8K
12:44 23.69 23.69 23.69 23.69 0.2K
12:45 23.78 23.84 23.78 23.84 2.9K
12:46 23.69 23.77 23.69 23.77 0.7K
12:47 23.69 23.69 23.69 23.69 0.2K
12:48 23.69 23.77 23.65 23.66 2.2K
12:49 23.74 23.74 23.61 23.61 9.5K
12:52 23.93 24.00 23.86 23.86 6.7K
12:53 23.97 24.06 23.97 24.06 0.9K
12:54 24.01 24.01 23.96 23.96 1.8K
12:55 24.00 24.00 24.00 24.00 0.4K
12:56 23.95 24.00 23.86 23.86 15.5K
12:58 24.05 24.05 23.86 23.86 2.0K
12:59 23.80 23.92 23.80 23.92 5.3K
13:00 23.82 23.90 23.82 23.90 0.7K
13:01 23.94 23.95 23.90 23.90 1.2K
13:02 23.99 24.08 23.99 24.04 5.1K
13:03 24.12 24.12 24.12 24.12 0.4K
13:04 24.12 24.15 24.12 24.15 1.1K
13:05 24.09 24.09 24.09 24.09 2.2K
13:06 24.00 24.01 23.92 24.01 1.6K
13:07 23.98 24.08 23.98 24.08 2.9K
13:08 23.85 23.97 23.64 23.64 7.7K
13:09 23.64 23.64 23.42 23.42 5.2K
13:10 23.60 23.69 23.51 23.69 5.1K
13:11 23.82 23.87 23.72 23.83 4.0K
13:12 23.75 23.83 23.75 23.83 2.9K
13:13 23.74 23.74 23.74 23.74 0.4K
13:14 23.64 23.83 23.64 23.83 1.2K
13:15 23.83 23.83 23.73 23.73 0.9K
13:16 23.74 23.74 23.74 23.74 1.2K
13:18 23.73 23.73 23.62 23.62 4.1K
13:19 23.51 23.66 23.51 23.60 5.9K
13:20 23.80 23.80 23.80 23.80 0.3K
13:21 23.70 23.70 23.70 23.70 0.5K
13:22 23.70 23.70 23.61 23.61 0.5K
13:23 23.76 23.77 23.76 23.77 0.5K
13:24 23.78 23.78 23.78 23.78 7.0K
13:25 23.85 23.89 23.85 23.89 2.1K
13:26 23.89 23.89 23.79 23.79 4.6K
13:27 23.80 23.80 23.72 23.72 0.8K
13:28 23.73 23.74 23.72 23.73 1.3K
13:29 23.73 23.83 23.73 23.83 11.9K
13:30 23.84 23.84 23.84 23.84 0.5K
13:31 23.75 23.75 23.75 23.75 0.1K
13:32 23.78 23.78 23.78 23.78 0.2K
13:33 23.80 23.91 23.80 23.80 2.3K
13:34 23.90 23.90 23.90 23.90 0.4K
13:35 23.96 23.96 23.96 23.96 3.2K
13:37 24.00 24.03 24.00 24.00 5.9K
13:38 23.96 24.09 23.79 23.81 3.6K
13:39 23.79 23.86 23.68 23.73 7.1K
13:40 23.84 23.84 23.84 23.84 0.2K
13:41 23.90 23.93 23.90 23.93 0.2K
13:42 23.78 23.78 23.78 23.78 1.3K
13:43 23.74 23.79 23.74 23.79 0.7K
13:44 23.88 23.88 23.88 23.88 0.2K
13:45 23.77 23.77 23.77 23.77 0.1K
13:46 23.83 23.91 23.83 23.91 0.5K
13:47 23.76 23.76 23.76 23.76 0.5K
13:48 23.76 23.84 23.69 23.69 2.6K
13:49 23.66 23.72 23.61 23.61 7.7K
13:51 23.78 23.78 23.78 23.78 2.7K
13:54 23.82 23.82 23.82 23.82 0.4K
13:55 23.81 23.81 23.77 23.81 2.4K
13:57 23.78 23.82 23.78 23.82 2.2K
13:58 23.79 23.79 23.69 23.72 2.3K
13:59 23.71 23.75 23.71 23.73 4.4K
14:00 23.73 23.87 23.73 23.87 4.3K
14:01 23.79 23.87 23.79 23.87 1.0K
14:02 23.82 23.82 23.82 23.82 0.2K
14:03 23.80 23.82 23.80 23.82 0.5K
14:04 23.82 23.82 23.78 23.78 0.6K
14:05 23.80 23.80 23.80 23.80 0.4K
14:06 23.85 23.85 23.85 23.85 3.5K
14:07 23.77 23.77 23.77 23.77 0.2K
14:08 23.82 23.82 23.75 23.75 2.7K
14:09 23.71 23.71 23.54 23.63 8.0K
14:10 23.61 23.72 23.60 23.72 1.5K
14:11 23.66 23.75 23.66 23.75 0.6K
14:12 23.77 23.77 23.67 23.67 2.2K
14:13 23.63 23.63 23.63 23.63 0.2K
14:14 23.66 23.66 23.66 23.66 1.3K
14:15 23.63 23.69 23.57 23.57 0.7K
14:16 23.58 23.63 23.58 23.63 2.6K
14:17 23.63 23.63 23.58 23.58 1.8K
14:18 23.65 23.65 23.48 23.48 2.6K
14:19 23.49 23.57 23.41 23.57 8.5K
14:20 23.51 23.51 23.51 23.51 1.1K
14:21 23.69 23.69 23.54 23.54 3.0K
14:22 23.59 23.67 23.59 23.67 0.3K
14:23 23.67 23.67 23.67 23.67 0.2K
14:24 23.67 23.67 23.67 23.67 1.0K
14:28 23.67 23.67 23.46 23.46 3.4K
14:29 23.47 23.54 23.47 23.54 7.4K
14:31 23.66 23.66 23.66 23.66 1.8K
14:32 23.66 23.66 23.66 23.66 2.4K
14:33 23.64 23.72 23.64 23.72 0.6K
14:34 23.56 23.57 23.56 23.57 0.6K
14:36 23.63 23.85 23.63 23.85 4.5K
14:37 23.75 23.75 23.69 23.69 0.8K
14:38 23.69 23.69 23.50 23.55 2.2K
14:39 23.51 23.60 23.37 23.37 11.9K
14:40 23.67 23.67 23.56 23.56 0.5K
14:41 23.44 23.62 23.44 23.62 1.3K
14:42 23.60 23.60 23.60 23.60 0.2K
14:43 23.65 23.65 23.65 23.65 2.5K
14:45 23.65 23.65 23.65 23.65 0.2K
14:46 23.63 23.63 23.63 23.63 0.4K
14:47 23.49 23.75 23.49 23.75 0.4K
14:48 23.74 23.74 23.45 23.45 1.9K
14:49 23.41 23.56 23.41 23.56 7.4K
14:50 23.55 23.60 23.55 23.60 1.5K
14:52 23.73 23.73 23.73 23.73 0.5K
14:53 23.68 23.68 23.66 23.66 2.6K
14:54 23.65 23.66 23.61 23.66 6.6K
14:55 23.66 23.68 23.61 23.68 0.5K
14:56 23.72 23.72 23.72 23.72 0.3K
14:58 23.63 23.63 23.54 23.54 1.6K
14:59 23.56 23.77 23.53 23.77 7.7K
15:00 23.72 23.77 23.64 23.64 1.7K
15:03 23.67 23.67 23.67 23.67 0.7K
15:04 23.63 23.70 23.63 23.70 0.7K
15:05 23.66 23.69 23.66 23.66 1.4K
15:06 23.67 23.69 23.61 23.69 1.4K
15:07 23.72 23.73 23.72 23.73 8.7K
15:08 23.72 23.78 23.61 23.61 4.0K
15:09 23.65 23.67 23.63 23.63 6.0K
15:11 23.65 23.65 23.65 23.65 0.2K
15:12 23.76 23.76 23.76 23.76 1.6K
15:13 23.71 23.71 23.71 23.71 0.7K
15:14 23.72 23.75 23.72 23.75 1.1K
15:15 23.75 23.81 23.75 23.81 1.8K
15:16 23.84 23.84 23.84 23.84 0.8K
15:17 23.73 23.76 23.73 23.76 2.9K
15:18 23.62 23.64 23.62 23.64 0.9K
15:19 23.69 23.69 23.69 23.69 1.7K
15:20 23.64 23.64 23.64 23.64 10.1K
15:21 23.56 23.56 23.56 23.56 0.1K
15:22 23.60 23.68 23.60 23.68 2.2K
15:23 23.69 23.69 23.69 23.69 1.8K
15:25 23.73 23.79 23.73 23.79 1.3K
15:26 23.88 23.88 23.88 23.88 0.7K
15:27 23.90 23.90 23.90 23.90 0.9K
15:28 23.76 23.83 23.76 23.76 2.0K
15:29 23.77 23.83 23.77 23.80 9.6K
15:30 23.88 23.92 23.88 23.92 5.2K
15:31 23.85 23.88 23.75 23.75 4.5K
15:32 23.72 23.75 23.72 23.75 1.2K
15:33 23.67 23.74 23.55 23.55 15.9K
15:34 23.58 23.58 23.40 23.50 11.6K
15:35 23.51 23.51 23.41 23.41 3.2K
15:36 23.50 23.50 23.39 23.39 4.3K
15:37 23.44 23.50 23.38 23.49 0.8K
15:38 23.43 23.43 23.30 23.30 6.9K
15:39 23.30 23.39 23.19 23.29 12.5K
15:40 23.35 23.35 23.33 23.33 3.9K
15:41 23.27 23.27 23.19 23.19 1.5K
15:42 23.20 23.36 23.20 23.36 1.9K
15:43 23.28 23.28 23.28 23.28 0.8K
15:44 23.35 23.35 23.35 23.35 2.3K
15:45 23.38 23.38 23.37 23.37 2.8K
15:46 23.28 23.28 23.28 23.28 1.5K
15:47 23.45 23.45 23.38 23.38 0.9K
15:48 23.37 23.37 23.22 23.22 3.6K
15:49 23.26 23.35 23.23 23.30 5.5K
15:50 23.43 23.51 23.43 23.51 10.9K
15:51 23.51 23.56 23.42 23.46 10.3K
15:52 23.43 23.51 23.43 23.51 2.1K
15:53 23.44 23.46 23.44 23.46 4.8K
15:54 23.44 23.49 23.42 23.48 21.4K
15:55 23.48 23.60 23.48 23.52 16.2K
15:56 23.61 23.61 23.49 23.49 7.9K
15:57 23.57 23.61 23.54 23.61 15.6K
15:58 23.61 23.61 23.52 23.59 15.8K
15:59 23.56 23.68 23.56 23.58 108.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible