DeFi Development Corp (DFDV)

DFDV
🏛️ États-Unis →
15.79
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 20.74 20.75 20.42 20.42 1,079.3K
09:31 20.77 21.54 20.68 21.52 114.8K
09:32 21.65 21.80 20.57 20.64 157.2K
09:33 20.30 21.00 20.30 20.82 84.4K
09:34 20.80 20.80 20.08 20.33 83.2K
09:35 20.16 20.80 20.07 20.68 71.5K
09:36 20.68 21.05 20.60 21.05 51.8K
09:37 21.10 21.20 20.50 20.64 72.9K
09:38 20.54 20.90 20.54 20.78 38.7K
09:39 20.79 21.20 20.75 21.04 38.4K
09:40 21.05 21.09 20.49 20.49 37.1K
09:41 20.57 20.57 19.65 19.73 174.1K
09:42 19.91 20.17 19.86 20.00 31.7K
09:43 20.04 20.38 19.99 20.09 64.0K
09:44 20.04 20.40 20.03 20.40 21.4K
09:45 20.58 20.65 20.20 20.28 37.4K
09:46 20.27 20.31 19.97 19.97 31.9K
09:47 19.98 20.10 19.98 20.10 20.6K
09:48 20.03 20.11 19.95 20.03 42.0K
09:49 20.03 20.51 20.01 20.24 60.5K
09:50 20.49 20.49 20.28 20.33 32.6K
09:51 20.41 20.82 20.38 20.82 52.1K
09:52 20.75 20.79 20.56 20.63 33.7K
09:53 20.59 21.05 20.57 20.98 60.9K
09:54 21.04 21.04 20.63 20.99 56.8K
09:55 20.96 20.96 20.69 20.75 24.1K
09:56 20.66 20.85 20.48 20.49 30.6K
09:57 20.61 20.61 20.19 20.34 26.3K
09:58 20.28 20.44 20.26 20.40 25.1K
09:59 20.45 20.60 20.40 20.55 15.2K
10:00 20.55 20.55 20.18 20.23 50.8K
10:01 20.27 20.49 20.22 20.26 18.7K
10:02 20.26 20.26 20.12 20.26 25.3K
10:03 20.25 20.28 19.99 20.01 62.1K
10:04 19.94 19.97 19.51 19.56 56.6K
10:05 19.55 19.84 19.45 19.84 54.3K
10:06 19.64 20.09 19.64 20.07 26.6K
10:07 20.19 20.28 20.10 20.21 26.7K
10:08 20.23 20.29 19.92 20.29 33.5K
10:09 20.34 20.34 20.08 20.15 16.3K
10:10 20.16 20.16 19.96 20.00 17.5K
10:11 20.14 20.15 19.97 19.97 13.5K
10:12 19.97 20.01 19.66 19.66 22.2K
10:13 19.53 19.79 19.51 19.72 46.7K
10:14 19.83 19.94 19.74 19.82 18.8K
10:15 19.82 19.88 19.52 19.52 36.3K
10:16 19.59 19.61 19.27 19.28 101.5K
10:17 19.28 19.35 19.18 19.28 32.8K
10:18 19.27 19.40 19.27 19.40 36.1K
10:19 19.38 19.45 19.36 19.36 8.3K
10:20 19.44 19.44 19.37 19.44 10.6K
10:21 19.50 19.50 19.37 19.40 11.1K
10:22 19.40 19.41 19.24 19.24 24.1K
10:23 19.32 19.40 19.32 19.40 14.5K
10:24 19.40 19.40 19.23 19.23 18.8K
10:25 19.18 19.20 19.03 19.04 21.6K
10:26 19.03 19.03 18.82 18.88 51.5K
10:27 18.88 19.20 18.88 19.20 36.4K
10:28 19.10 19.10 19.01 19.10 5.7K
10:29 19.05 19.22 19.02 19.05 12.9K
10:30 19.16 19.36 19.09 19.30 14.3K
10:31 19.30 19.32 19.18 19.19 25.7K
10:32 19.13 19.24 19.12 19.23 15.1K
10:33 19.22 19.22 19.16 19.16 9.6K
10:34 19.16 19.16 19.13 19.13 1.6K
10:35 19.16 19.16 18.95 18.95 18.2K
10:36 18.93 19.15 18.93 19.01 26.7K
10:37 19.13 19.15 19.10 19.10 19.2K
10:38 19.05 19.23 19.05 19.11 14.1K
10:39 19.17 19.17 19.08 19.13 7.1K
10:40 19.13 19.21 19.13 19.21 7.4K
10:41 19.20 19.20 19.10 19.10 11.8K
10:42 19.15 19.15 19.02 19.13 24.4K
10:43 19.13 19.29 19.13 19.23 39.6K
10:44 19.23 19.23 19.06 19.15 62.9K
10:45 19.11 19.11 18.98 18.98 54.4K
10:46 18.98 19.05 18.93 18.98 17.4K
10:47 18.99 19.07 18.99 19.01 20.7K
10:48 19.00 19.20 18.93 19.17 62.4K
10:49 19.14 19.22 19.07 19.13 8.7K
10:50 19.15 19.15 18.92 18.93 14.5K
10:51 19.00 19.00 18.79 18.79 20.8K
10:52 18.78 19.00 18.78 19.00 18.8K
10:53 18.92 19.04 18.92 19.00 26.4K
10:54 19.01 19.20 18.98 19.14 24.2K
10:55 19.11 19.14 19.02 19.08 18.1K
10:56 19.01 19.13 19.01 19.02 15.4K
10:57 19.07 19.12 19.02 19.12 12.5K
10:58 19.00 19.00 18.93 18.96 10.8K
10:59 18.94 19.03 18.94 19.03 20.2K
11:00 19.10 19.14 19.05 19.12 13.8K
11:01 19.14 19.14 18.93 18.93 6.3K
11:02 18.92 18.94 18.80 18.87 14.6K
11:03 18.81 18.89 18.67 18.67 25.6K
11:04 18.67 18.75 18.66 18.66 13.9K
11:05 18.72 18.79 18.70 18.79 5.3K
11:06 18.78 18.78 18.69 18.75 11.4K
11:07 18.75 18.75 18.68 18.74 3.8K
11:08 18.75 18.75 18.65 18.69 14.4K
11:09 18.69 18.70 18.61 18.63 8.2K
11:10 18.45 18.50 18.40 18.46 67.0K
11:11 18.48 18.55 18.46 18.55 12.6K
11:12 18.50 18.52 18.45 18.45 4.6K
11:13 18.49 18.49 18.40 18.40 14.3K
11:14 18.40 18.43 18.35 18.37 23.7K
11:15 18.38 18.41 18.36 18.36 2.2K
11:16 18.36 18.39 18.25 18.28 8.9K
11:17 18.29 18.37 18.25 18.29 20.9K
11:18 18.29 18.49 18.29 18.35 15.1K
11:19 18.49 18.59 18.49 18.55 12.5K
11:20 18.61 18.77 18.61 18.77 27.6K
11:21 18.79 18.79 18.71 18.72 13.6K
11:22 18.77 18.85 18.76 18.84 48.3K
11:23 18.81 18.94 18.80 18.81 34.0K
11:24 18.75 18.80 18.75 18.80 5.9K
11:25 18.70 18.82 18.70 18.77 6.1K
11:26 18.77 18.82 18.76 18.82 16.7K
11:27 18.80 18.81 18.73 18.73 5.2K
11:28 18.63 18.68 18.59 18.60 7.5K
11:29 18.64 18.76 18.64 18.70 6.3K
11:30 18.73 18.76 18.72 18.73 2.4K
11:31 18.71 18.72 18.66 18.66 16.4K
11:32 18.68 18.68 18.66 18.66 9.1K
11:33 18.66 18.66 18.54 18.59 8.9K
11:34 18.55 18.59 18.50 18.55 5.0K
11:35 18.56 18.74 18.51 18.74 23.9K
11:36 18.74 18.78 18.71 18.74 6.0K
11:37 18.72 19.05 18.72 19.05 32.8K
11:38 19.06 19.12 18.95 18.98 11.7K
11:39 18.94 19.23 18.94 19.08 69.7K
11:40 19.18 19.18 19.05 19.05 24.3K
11:41 19.01 19.02 18.92 18.95 11.1K
11:42 18.96 19.31 18.96 19.29 24.5K
11:43 19.23 19.27 19.16 19.26 3.7K
11:44 19.25 19.39 19.25 19.28 13.2K
11:45 19.40 19.49 19.35 19.42 14.7K
11:46 19.37 19.50 19.34 19.50 10.2K
11:47 19.57 19.67 19.50 19.62 34.3K
11:48 19.65 19.78 19.65 19.76 16.3K
11:49 19.73 19.75 19.56 19.57 7.9K
11:50 19.63 19.78 19.59 19.78 10.2K
11:51 19.71 19.77 19.66 19.74 8.1K
11:52 19.79 19.96 19.70 19.95 34.6K
11:53 19.88 19.92 19.86 19.89 24.8K
11:54 19.85 20.00 19.85 20.00 11.0K
11:55 19.97 20.16 19.95 20.14 34.6K
11:56 20.11 20.16 20.03 20.09 34.4K
11:57 20.10 20.18 20.10 20.13 22.9K
11:58 20.24 20.28 20.14 20.25 14.2K
11:59 20.20 20.21 20.12 20.12 13.0K
12:00 20.12 20.20 20.09 20.10 35.8K
12:01 20.09 20.11 19.98 20.11 21.1K
12:02 19.99 20.03 19.94 20.00 10.3K
12:03 20.01 20.04 19.95 19.98 7.5K
12:04 20.01 20.01 19.90 19.90 16.3K
12:05 19.74 19.81 19.74 19.78 23.6K
12:06 19.83 19.89 19.79 19.89 17.8K
12:07 19.89 19.90 19.83 19.83 8.0K
12:08 19.82 19.90 19.78 19.82 24.0K
12:09 19.75 19.77 19.64 19.77 36.2K
12:10 19.76 19.76 19.70 19.74 4.9K
12:11 19.75 19.79 19.71 19.79 5.4K
12:12 19.66 19.74 19.66 19.74 0.7K
12:13 19.65 19.73 19.64 19.73 3.1K
12:14 19.74 19.74 19.68 19.70 4.8K
12:15 19.72 19.77 19.72 19.77 6.9K
12:16 19.79 19.86 19.79 19.79 1.7K
12:17 19.81 19.82 19.75 19.81 4.9K
12:18 19.75 19.77 19.70 19.77 0.8K
12:19 19.71 19.71 19.67 19.70 6.4K
12:20 19.77 19.77 19.71 19.75 1.8K
12:21 19.76 19.76 19.70 19.75 0.8K
12:22 19.73 19.73 19.61 19.61 5.2K
12:23 19.63 19.63 19.55 19.60 7.5K
12:24 19.68 19.76 19.68 19.76 3.4K
12:25 19.73 19.77 19.73 19.77 1.9K
12:26 19.77 19.96 19.77 19.92 64.5K
12:27 19.91 19.91 19.83 19.83 8.0K
12:28 19.87 19.87 19.78 19.78 3.4K
12:29 19.80 19.80 19.80 19.80 1.1K
12:30 19.71 19.71 19.71 19.71 3.1K
12:31 19.68 19.74 19.50 19.51 41.0K
12:32 19.57 19.60 19.57 19.60 0.7K
12:33 19.52 19.57 19.51 19.57 5.2K
12:34 19.51 19.56 19.51 19.56 3.9K
12:35 19.61 19.61 19.56 19.56 1.7K
12:36 19.50 19.56 19.50 19.54 7.8K
12:37 19.56 19.59 19.56 19.59 1.8K
12:38 19.54 19.56 19.54 19.56 3.5K
12:39 19.68 19.68 19.62 19.62 3.3K
12:40 19.68 19.68 19.68 19.68 2.6K
12:41 19.63 19.63 19.63 19.63 0.6K
12:42 19.61 19.62 19.56 19.56 2.1K
12:43 19.55 19.55 19.52 19.52 2.2K
12:44 19.53 19.55 19.53 19.55 4.8K
12:45 19.55 19.55 19.55 19.55 4.6K
12:46 19.53 19.53 19.48 19.48 9.8K
12:47 19.48 19.57 19.48 19.52 25.0K
12:48 19.57 19.57 19.53 19.53 8.6K
12:49 19.50 19.52 19.50 19.50 3.8K
12:50 19.50 19.50 19.42 19.43 3.9K
12:51 19.45 19.48 19.37 19.37 4.4K
12:52 19.44 19.45 19.44 19.45 3.4K
12:53 19.45 19.50 19.40 19.41 1.4K
12:54 19.41 19.41 19.41 19.41 0.7K
12:55 19.41 19.45 19.41 19.45 0.6K
12:56 19.36 19.38 19.36 19.38 0.7K
12:57 19.40 19.49 19.40 19.43 7.6K
12:58 19.46 19.52 19.46 19.52 18.7K
12:59 19.51 19.58 19.45 19.58 17.3K
13:00 19.51 19.58 19.51 19.55 6.4K
13:01 19.60 19.70 19.60 19.63 23.6K
13:02 19.62 19.66 19.44 19.56 8.1K
13:03 19.56 19.56 19.56 19.56 0.4K
13:04 19.48 19.51 19.48 19.48 2.1K
13:05 19.47 19.47 19.47 19.47 1.7K
13:06 19.50 19.51 19.47 19.49 2.0K
13:07 19.49 19.49 19.45 19.45 7.1K
13:08 19.47 19.55 19.46 19.46 23.8K
13:09 19.43 19.43 19.37 19.37 7.0K
13:10 19.27 19.27 19.13 19.13 11.9K
13:11 19.12 19.12 19.08 19.12 3.7K
13:12 19.09 19.14 19.09 19.14 4.2K
13:13 19.15 19.15 19.08 19.10 8.0K
13:14 19.13 19.13 19.06 19.06 1.8K
13:15 19.06 19.13 19.06 19.09 1.0K
13:16 19.05 19.05 18.73 18.86 34.6K
13:17 18.88 18.98 18.88 18.98 4.4K
13:18 18.97 18.97 18.83 18.83 3.2K
13:19 18.80 18.81 18.74 18.80 5.8K
13:20 18.78 18.86 18.76 18.86 4.8K
13:21 18.81 18.81 18.78 18.78 0.9K
13:22 18.76 18.81 18.76 18.81 1.2K
13:23 18.76 18.76 18.76 18.76 0.7K
13:24 18.74 18.79 18.73 18.79 8.7K
13:25 18.80 18.80 18.75 18.75 7.5K
13:26 18.73 18.81 18.73 18.80 7.6K
13:27 18.81 18.88 18.80 18.83 19.7K
13:28 18.80 18.84 18.79 18.79 18.5K
13:29 18.80 18.81 18.77 18.80 2.0K
13:30 18.82 18.82 18.75 18.75 2.2K
13:31 18.73 18.75 18.69 18.69 5.9K
13:32 18.66 18.70 18.63 18.67 8.2K
13:33 18.63 18.68 18.60 18.67 1.3K
13:34 18.66 18.67 18.66 18.67 6.4K
13:35 18.67 18.78 18.66 18.69 28.5K
13:36 18.73 18.86 18.65 18.86 31.7K
13:37 18.89 18.89 18.84 18.84 7.0K
13:38 18.86 18.88 18.73 18.76 13.2K
13:39 18.72 18.73 18.66 18.66 8.5K
13:40 18.73 18.83 18.73 18.83 7.5K
13:41 18.84 18.89 18.81 18.89 3.5K
13:42 18.94 18.94 18.85 18.85 4.6K
13:43 18.82 18.85 18.81 18.81 1.8K
13:44 18.84 18.84 18.83 18.83 3.0K
13:45 18.81 18.81 18.80 18.80 1.2K
13:46 18.78 18.83 18.78 18.83 3.7K
13:47 18.85 18.86 18.83 18.83 4.8K
13:48 18.84 18.85 18.84 18.84 7.5K
13:49 18.78 18.78 18.78 18.78 4.2K
13:50 18.72 18.78 18.67 18.67 11.9K
13:51 18.69 18.73 18.65 18.65 15.6K
13:52 18.67 18.71 18.66 18.71 13.2K
13:53 18.76 18.76 18.74 18.74 4.8K
13:54 18.74 18.78 18.68 18.76 33.8K
13:55 18.78 18.81 18.76 18.80 6.0K
13:56 18.86 18.94 18.86 18.92 21.5K
13:57 18.98 18.98 18.89 18.89 4.6K
13:58 18.97 19.04 18.97 19.04 8.2K
13:59 19.05 19.05 19.04 19.04 2.3K
14:00 19.00 19.04 19.00 19.03 4.3K
14:01 19.00 19.02 18.96 19.00 13.1K
14:02 18.98 18.98 18.94 18.94 2.6K
14:03 18.94 18.94 18.90 18.94 5.3K
14:04 18.93 18.99 18.93 18.93 10.9K
14:05 18.95 18.99 18.89 18.89 10.7K
14:06 18.90 18.90 18.81 18.81 1.6K
14:07 18.85 18.85 18.84 18.84 1.0K
14:08 18.88 18.89 18.79 18.79 9.5K
14:09 18.80 18.83 18.67 18.67 12.3K
14:10 18.67 18.75 18.67 18.73 17.1K
14:11 18.73 18.73 18.73 18.73 0.3K
14:12 18.72 18.72 18.67 18.72 3.5K
14:13 18.63 18.69 18.60 18.69 5.6K
14:14 18.69 18.75 18.63 18.71 32.7K
14:15 18.69 18.84 18.69 18.83 9.2K
14:16 18.81 18.84 18.78 18.78 2.1K
14:17 18.81 18.87 18.81 18.82 12.5K
14:18 18.82 18.91 18.79 18.91 19.3K
14:19 18.89 18.90 18.87 18.87 6.6K
14:20 18.81 18.96 18.81 18.93 14.7K
14:21 18.94 18.99 18.94 18.99 5.6K
14:22 19.02 19.03 19.00 19.00 2.7K
14:23 19.02 19.04 19.00 19.00 6.2K
14:24 19.03 19.03 18.92 18.92 4.4K
14:25 18.93 18.93 18.93 18.93 1.9K
14:26 18.91 18.91 18.71 18.74 7.4K
14:27 18.71 18.78 18.70 18.74 2.6K
14:28 18.70 18.75 18.67 18.75 12.3K
14:29 18.74 18.74 18.74 18.74 3.0K
14:30 18.80 18.80 18.75 18.75 0.7K
14:31 18.70 18.77 18.60 18.60 10.2K
14:32 18.61 18.61 18.58 18.60 7.3K
14:33 18.58 18.62 18.58 18.58 0.7K
14:34 18.58 18.58 18.40 18.40 21.8K
14:35 18.35 18.42 18.35 18.42 7.0K
14:36 18.46 18.47 18.35 18.35 4.2K
14:37 18.35 18.35 18.32 18.32 6.1K
14:38 18.30 18.33 18.20 18.29 25.0K
14:39 18.31 18.31 18.24 18.24 1.4K
14:40 18.31 18.35 18.26 18.35 13.2K
14:41 18.37 18.49 18.37 18.48 8.9K
14:42 18.48 18.57 18.48 18.54 29.0K
14:43 18.57 18.66 18.52 18.52 28.8K
14:44 18.55 18.75 18.55 18.72 29.3K
14:45 18.68 18.68 18.65 18.68 1.1K
14:46 18.70 18.70 18.70 18.70 2.6K
14:47 18.66 18.75 18.66 18.66 8.5K
14:48 18.63 18.66 18.63 18.66 7.0K
14:49 18.60 18.66 18.52 18.62 45.3K
14:50 18.58 18.71 18.52 18.71 4.2K
14:51 18.71 18.71 18.65 18.70 1.7K
14:52 18.66 18.73 18.66 18.73 3.0K
14:53 18.70 18.70 18.65 18.65 11.6K
14:54 18.65 18.79 18.65 18.79 10.1K
14:55 18.80 18.81 18.80 18.81 10.2K
14:56 18.93 18.93 18.86 18.87 6.1K
14:57 18.89 18.89 18.76 18.76 47.1K
14:58 18.85 18.89 18.81 18.82 33.8K
14:59 18.82 18.86 18.77 18.81 3.1K
15:00 18.86 18.86 18.77 18.85 1.2K
15:01 18.84 18.87 18.83 18.87 7.6K
15:02 18.87 18.90 18.85 18.90 3.4K
15:03 18.88 18.91 18.88 18.90 2.8K
15:04 18.89 18.89 18.85 18.85 2.4K
15:05 18.85 19.00 18.85 18.95 15.7K
15:06 18.88 18.92 18.86 18.92 13.3K
15:07 18.92 18.92 18.90 18.90 0.4K
15:08 18.89 18.89 18.86 18.88 1.9K
15:09 18.87 18.87 18.80 18.80 2.1K
15:10 18.85 18.85 18.83 18.83 3.4K
15:11 18.80 18.80 18.74 18.80 8.3K
15:12 18.75 18.86 18.75 18.79 11.4K
15:13 18.79 18.79 18.73 18.74 5.7K
15:14 18.73 18.76 18.72 18.72 6.3K
15:15 18.76 18.83 18.75 18.83 13.9K
15:16 18.78 18.82 18.78 18.78 8.0K
15:17 18.77 18.77 18.72 18.72 9.0K
15:18 18.70 18.70 18.60 18.63 6.2K
15:19 18.66 18.67 18.63 18.65 5.4K
15:20 18.65 18.67 18.62 18.67 3.0K
15:21 18.75 18.89 18.75 18.89 8.6K
15:22 18.84 18.88 18.84 18.84 1.2K
15:23 18.88 18.99 18.79 19.00 30.1K
15:24 19.00 19.07 18.81 18.81 20.2K
15:25 18.79 18.79 18.78 18.78 0.7K
15:26 18.78 18.78 18.69 18.69 12.4K
15:27 18.66 18.84 18.66 18.71 6.4K
15:28 18.84 18.84 18.78 18.78 1.0K
15:29 18.79 18.81 18.65 18.65 24.0K
15:30 18.66 18.72 18.65 18.65 2.3K
15:31 18.58 18.62 18.56 18.56 12.3K
15:32 18.57 18.57 18.53 18.55 3.5K
15:33 18.54 18.56 18.49 18.49 3.7K
15:34 18.47 18.51 18.47 18.51 6.6K
15:35 18.50 18.58 18.47 18.58 6.8K
15:36 18.58 18.62 18.58 18.62 11.0K
15:37 18.57 18.62 18.51 18.62 16.2K
15:38 18.61 18.65 18.61 18.65 12.4K
15:39 18.66 18.69 18.65 18.69 5.2K
15:40 18.72 18.72 18.66 18.66 2.0K
15:41 18.63 18.63 18.57 18.57 7.5K
15:42 18.59 18.65 18.59 18.65 3.3K
15:43 18.67 18.67 18.64 18.67 3.4K
15:44 18.66 18.68 18.65 18.68 3.0K
15:45 18.64 18.70 18.64 18.70 2.4K
15:46 18.66 18.70 18.62 18.62 3.5K
15:47 18.61 18.64 18.60 18.61 1.3K
15:48 18.68 18.68 18.65 18.65 4.2K
15:49 18.63 18.65 18.60 18.61 2.9K
15:50 18.69 18.77 18.68 18.77 8.6K
15:51 18.80 18.80 18.67 18.73 8.8K
15:52 18.76 18.76 18.73 18.76 5.7K
15:53 18.84 18.84 18.77 18.80 9.7K
15:54 18.80 18.85 18.79 18.79 14.3K
15:55 18.83 18.85 18.74 18.75 11.0K
15:56 18.81 18.82 18.76 18.82 13.0K
15:57 18.82 18.82 18.73 18.73 12.6K
15:58 18.72 18.77 18.64 18.64 38.6K
15:59 18.65 18.65 18.60 18.64 1,233.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible