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 17.28 17.91 17.28 17.69 688.8K
09:31 17.51 17.73 17.34 17.63 12.4K
09:32 17.56 17.58 17.36 17.46 13.8K
09:33 17.54 18.05 17.54 17.92 51.4K
09:34 17.97 18.34 17.97 18.34 18.1K
09:35 18.34 18.34 18.10 18.10 37.7K
09:36 18.10 18.10 17.93 18.04 64.3K
09:37 18.08 18.20 17.90 18.14 29.1K
09:38 18.13 18.25 18.10 18.21 24.0K
09:39 18.25 18.49 18.25 18.48 18.6K
09:40 18.28 18.36 18.19 18.28 17.9K
09:41 18.37 18.50 18.35 18.36 18.8K
09:42 18.36 18.43 18.35 18.38 4.0K
09:43 18.40 18.60 18.39 18.60 14.7K
09:44 18.52 18.87 18.52 18.86 30.8K
09:45 18.86 18.90 18.69 18.85 34.7K
09:46 18.88 18.98 18.79 18.98 51.8K
09:47 18.97 19.05 18.77 18.84 24.7K
09:48 18.89 18.93 18.81 18.85 14.1K
09:49 18.84 18.95 18.84 18.86 12.6K
09:50 18.87 18.90 18.75 18.87 14.1K
09:51 18.82 18.91 18.77 18.91 16.2K
09:52 18.97 19.03 18.88 18.91 11.9K
09:53 18.97 18.97 18.78 18.89 11.4K
09:54 18.89 18.89 18.71 18.74 6.3K
09:55 18.70 18.80 18.58 18.58 10.6K
09:56 18.60 18.79 18.60 18.71 10.7K
09:57 18.71 18.77 18.61 18.77 9.5K
09:58 18.71 18.78 18.50 18.55 35.6K
09:59 18.55 18.55 18.30 18.30 14.0K
10:00 18.33 18.52 18.33 18.39 45.5K
10:01 18.43 18.48 18.40 18.48 7.2K
10:02 18.40 18.58 18.40 18.58 5.0K
10:03 18.52 18.59 18.52 18.59 0.9K
10:04 18.51 18.60 18.48 18.56 13.5K
10:05 18.51 18.55 18.47 18.51 28.5K
10:06 18.54 18.54 18.41 18.47 9.9K
10:07 18.47 18.55 18.42 18.42 5.3K
10:08 18.43 18.46 18.34 18.34 1.0K
10:09 18.37 18.39 18.34 18.38 4.5K
10:10 18.44 18.44 18.44 18.44 2.4K
10:11 18.51 18.59 18.51 18.51 2.0K
10:12 18.48 18.79 18.48 18.78 35.8K
10:13 18.78 18.87 18.70 18.87 12.0K
10:14 18.82 18.87 18.62 18.62 23.1K
10:16 18.61 18.61 18.51 18.60 2.9K
10:17 18.50 18.70 18.50 18.70 16.9K
10:18 18.78 18.98 18.78 18.98 8.9K
10:19 18.99 19.20 18.90 19.15 49.0K
10:20 19.15 19.19 19.03 19.03 13.9K
10:21 19.06 19.09 18.81 19.04 11.0K
10:22 19.04 19.04 18.82 18.82 3.4K
10:23 18.78 18.80 18.65 18.71 13.5K
10:24 18.75 18.79 18.64 18.79 2.4K
10:25 18.72 18.81 18.68 18.77 10.1K
10:26 18.69 18.79 18.67 18.70 3.9K
10:27 18.66 18.67 18.61 18.61 9.0K
10:28 18.68 18.69 18.61 18.69 6.7K
10:29 18.79 18.79 18.73 18.73 2.8K
10:30 18.77 18.87 18.77 18.87 13.7K
10:31 18.80 18.95 18.80 18.93 25.4K
10:32 19.03 19.14 19.03 19.12 31.1K
10:33 19.10 19.30 19.10 19.29 20.0K
10:34 19.22 19.29 19.16 19.16 5.8K
10:35 19.09 19.14 19.09 19.12 4.4K
10:36 19.11 19.24 19.11 19.19 7.7K
10:37 19.17 19.23 19.05 19.06 12.2K
10:38 19.17 19.17 19.11 19.17 4.0K
10:39 19.09 19.14 19.04 19.14 17.0K
10:40 19.09 19.16 19.08 19.10 57.5K
10:41 19.19 19.19 19.14 19.18 3.6K
10:42 19.15 19.35 19.15 19.35 23.9K
10:43 19.34 19.34 19.22 19.27 11.0K
10:44 19.28 19.28 19.13 19.13 20.4K
10:45 19.12 19.12 19.03 19.07 9.8K
10:46 19.09 19.10 19.04 19.08 7.1K
10:47 19.08 19.08 19.01 19.02 5.2K
10:48 19.07 19.11 19.06 19.11 5.3K
10:49 19.21 19.37 19.21 19.32 19.9K
10:50 19.31 19.44 19.28 19.44 8.8K
10:51 19.38 19.38 19.25 19.25 3.8K
10:52 19.28 19.29 19.16 19.22 3.6K
10:53 19.18 19.29 19.17 19.23 11.8K
10:54 19.26 19.37 19.26 19.37 7.8K
10:55 19.38 19.56 19.34 19.49 45.1K
10:56 19.41 19.55 19.41 19.49 27.8K
10:57 19.49 19.60 19.49 19.53 26.6K
10:58 19.51 19.53 19.32 19.46 31.9K
10:59 19.44 19.55 19.44 19.47 14.2K
11:00 19.38 19.55 19.38 19.46 3.7K
11:01 19.52 19.63 19.51 19.51 12.5K
11:02 19.51 19.53 19.50 19.53 22.1K
11:03 19.53 19.60 19.53 19.60 12.1K
11:04 19.59 19.61 19.55 19.55 20.6K
11:05 19.55 19.69 19.55 19.68 19.3K
11:06 19.58 19.68 19.58 19.68 11.4K
11:07 19.65 19.65 19.58 19.65 4.7K
11:08 19.65 19.65 19.61 19.63 8.1K
11:09 19.60 19.69 19.55 19.60 27.8K
11:10 19.55 19.65 19.55 19.60 3.5K
11:11 19.64 19.74 19.64 19.74 4.6K
11:12 19.79 19.90 19.77 19.90 61.8K
11:13 19.90 19.99 19.83 19.85 19.5K
11:14 19.90 19.90 19.80 19.80 4.8K
11:15 19.73 19.76 19.73 19.76 5.8K
11:16 19.82 19.93 19.78 19.93 7.9K
11:17 19.90 19.97 19.87 19.87 22.8K
11:18 19.90 19.97 19.67 19.71 42.6K
11:19 19.69 19.76 19.62 19.75 3.3K
11:20 19.66 19.66 19.61 19.63 3.2K
11:21 19.61 19.61 19.39 19.39 21.9K
11:22 19.44 19.44 19.34 19.34 6.9K
11:23 19.18 19.39 19.18 19.35 13.4K
11:24 19.38 19.39 19.34 19.39 4.1K
11:25 19.30 19.39 19.23 19.23 3.9K
11:26 19.18 19.19 19.01 19.01 33.1K
11:27 18.99 19.15 18.89 19.08 29.2K
11:28 19.08 19.15 19.00 19.15 3.8K
11:29 19.34 19.34 19.17 19.24 43.7K
11:30 19.28 19.33 19.20 19.20 4.0K
11:31 19.24 19.24 18.90 18.90 33.9K
11:32 19.00 19.08 19.00 19.08 7.6K
11:33 19.05 19.12 19.05 19.08 2.9K
11:34 19.10 19.10 19.05 19.05 1.9K
11:35 18.92 19.05 18.89 18.96 4.4K
11:36 18.95 18.95 18.61 18.61 35.1K
11:37 18.70 18.77 18.61 18.77 5.5K
11:38 18.69 18.69 18.69 18.69 2.6K
11:39 18.56 18.76 18.56 18.76 14.0K
11:40 18.79 18.80 18.70 18.77 4.3K
11:41 18.80 18.90 18.73 18.78 33.7K
11:42 18.72 18.86 18.71 18.86 3.6K
11:43 18.77 18.77 18.70 18.70 7.5K
11:44 18.79 19.09 18.76 19.09 20.2K
11:45 18.94 18.94 18.94 18.94 0.5K
11:46 19.00 19.00 18.97 18.97 2.5K
11:47 18.98 19.06 18.97 18.97 29.8K
11:48 18.97 19.05 18.93 19.05 3.7K
11:49 19.03 19.03 19.03 19.03 0.3K
11:50 18.96 19.02 18.89 19.01 9.7K
11:51 18.86 19.01 18.86 18.88 8.5K
11:52 18.89 18.92 18.84 18.88 4.0K
11:53 18.91 18.92 18.91 18.92 2.1K
11:54 18.91 18.91 18.70 18.70 19.6K
11:55 18.65 18.69 18.65 18.69 3.7K
11:56 18.63 18.69 18.63 18.66 3.3K
11:57 18.70 18.73 18.60 18.67 3.4K
11:58 18.61 18.71 18.61 18.62 5.2K
11:59 18.66 18.71 18.65 18.70 25.6K
12:00 18.65 19.32 18.65 19.02 34.3K
12:01 18.98 19.03 18.98 19.02 12.0K
12:02 18.85 18.85 18.85 18.85 0.9K
12:03 18.86 18.95 18.75 18.95 4.5K
12:04 18.95 18.95 18.78 18.84 1.8K
12:05 18.70 18.70 18.57 18.64 17.7K
12:06 18.57 18.62 18.41 18.49 10.9K
12:07 18.54 18.54 18.54 18.54 0.8K
12:08 18.62 18.62 18.51 18.52 16.6K
12:09 18.51 18.54 18.48 18.54 14.1K
12:10 18.47 18.48 18.36 18.36 6.0K
12:11 18.46 18.46 18.37 18.37 0.2K
12:12 18.36 18.36 18.24 18.35 6.2K
12:13 18.31 18.31 18.18 18.23 5.4K
12:14 18.21 18.25 18.19 18.23 4.3K
12:15 18.18 18.25 18.12 18.25 4.3K
12:16 18.20 18.26 18.20 18.26 4.1K
12:17 18.36 18.47 18.30 18.47 26.0K
12:18 18.49 18.54 18.45 18.54 7.6K
12:19 18.48 18.68 18.48 18.68 33.1K
12:20 18.59 18.62 18.54 18.54 3.0K
12:21 18.52 18.52 18.42 18.44 6.5K
12:22 18.47 18.53 18.47 18.53 6.6K
12:23 18.57 18.63 18.55 18.63 0.5K
12:24 18.50 18.52 18.50 18.52 2.0K
12:25 18.45 18.46 18.40 18.40 6.2K
12:26 18.45 18.54 18.45 18.50 20.9K
12:27 18.50 18.54 18.33 18.33 38.2K
12:28 18.31 18.31 18.31 18.31 1.8K
12:29 18.34 18.43 18.34 18.43 0.7K
12:30 18.38 18.40 18.38 18.40 0.7K
12:31 18.44 18.49 18.41 18.49 15.9K
12:32 18.49 18.52 18.34 18.34 3.3K
12:33 18.43 18.43 18.42 18.42 0.3K
12:34 18.46 18.50 18.42 18.45 11.6K
12:35 18.40 18.46 18.30 18.46 13.6K
12:36 18.30 18.42 18.30 18.42 1.2K
12:37 18.31 18.52 18.31 18.45 11.4K
12:38 18.52 18.52 18.41 18.41 1.2K
12:39 18.46 18.52 18.46 18.50 1.6K
12:40 18.49 18.49 18.49 18.49 1.2K
12:41 18.41 18.50 18.31 18.31 39.3K
12:42 18.31 18.41 18.28 18.28 3.7K
12:43 18.27 18.31 18.27 18.31 1.4K
12:44 18.29 18.29 18.29 18.29 7.0K
12:45 18.28 18.55 18.25 18.50 35.8K
12:46 18.49 18.49 18.49 18.49 3.9K
12:47 18.51 18.53 18.30 18.37 37.3K
12:48 18.37 18.37 18.37 18.37 1.6K
12:49 18.33 18.41 18.29 18.33 35.0K
12:50 18.39 18.56 18.39 18.56 28.2K
12:51 18.58 18.61 18.48 18.59 6.5K
12:52 18.50 18.57 18.50 18.50 2.7K
12:53 18.60 18.60 18.45 18.59 8.7K
12:54 18.58 18.58 18.33 18.33 3.4K
12:55 18.33 18.43 18.28 18.28 1.2K
12:56 18.33 18.35 18.32 18.32 1.3K
12:57 18.50 18.50 18.32 18.41 3.9K
12:58 18.32 18.46 18.32 18.46 0.7K
12:59 18.32 18.45 18.32 18.41 11.3K
13:00 18.46 18.72 18.46 18.72 47.0K
13:01 18.72 18.72 18.51 18.60 27.2K
13:02 18.59 18.60 18.59 18.60 1.1K
13:03 18.59 18.67 18.59 18.67 0.4K
13:04 18.59 18.59 18.56 18.56 1.6K
13:05 18.63 18.67 18.61 18.67 4.9K
13:06 18.70 18.72 18.67 18.67 1.7K
13:07 18.66 18.66 18.66 18.66 2.0K
13:08 18.68 18.71 18.66 18.71 1.0K
13:09 18.72 18.77 18.72 18.73 3.5K
13:10 18.70 18.77 18.70 18.74 6.8K
13:11 18.79 18.79 18.79 18.79 0.2K
13:12 18.74 18.79 18.70 18.74 1.1K
13:13 18.79 18.94 18.79 18.94 17.7K
13:14 18.94 18.94 18.89 18.89 2.7K
13:15 18.89 18.89 18.85 18.85 20.1K
13:16 18.88 18.88 18.85 18.87 1.2K
13:17 18.84 18.86 18.81 18.81 4.0K
13:18 18.81 18.91 18.81 18.89 19.0K
13:19 18.91 18.99 18.87 18.95 27.2K
13:20 19.01 19.01 18.84 18.84 3.7K
13:21 18.85 18.96 18.85 18.96 3.7K
13:22 18.96 18.96 18.90 18.90 0.6K
13:23 18.92 19.01 18.92 19.01 3.6K
13:24 18.89 19.07 18.89 19.04 26.1K
13:25 19.11 19.22 19.05 19.22 26.9K
13:26 19.24 19.24 19.15 19.15 1.2K
13:27 19.19 19.21 19.18 19.21 3.6K
13:28 19.20 19.24 19.19 19.19 8.8K
13:29 19.15 19.20 19.13 19.13 24.7K
13:30 19.11 19.25 19.11 19.25 5.1K
13:31 19.22 19.40 19.22 19.40 11.4K
13:32 19.35 19.46 19.31 19.45 29.2K
13:33 19.43 19.67 19.43 19.67 27.6K
13:34 19.69 19.72 19.64 19.70 26.4K
13:35 19.60 19.85 19.60 19.78 35.4K
13:36 19.69 19.73 19.60 19.65 5.1K
13:37 19.72 19.73 19.68 19.71 6.0K
13:38 19.70 19.70 19.52 19.52 9.1K
13:39 19.57 19.57 19.31 19.31 14.7K
13:40 19.42 19.53 19.35 19.35 10.4K
13:41 19.41 19.50 19.38 19.50 1.9K
13:42 19.49 19.56 19.49 19.56 22.4K
13:43 19.48 19.68 19.48 19.65 33.1K
13:44 19.62 19.62 19.49 19.49 3.8K
13:45 19.54 19.59 19.48 19.48 22.4K
13:46 19.53 19.53 19.51 19.51 2.0K
13:47 19.51 19.51 19.43 19.43 2.2K
13:48 19.53 19.54 19.38 19.41 16.8K
13:49 19.41 19.41 19.35 19.36 8.9K
13:50 19.40 19.40 19.39 19.39 2.8K
13:51 19.39 19.41 19.26 19.41 22.1K
13:52 19.46 19.53 19.46 19.48 16.1K
13:53 19.43 19.53 19.43 19.49 11.8K
13:54 19.51 19.51 19.48 19.48 3.6K
13:55 19.43 19.43 19.43 19.43 0.1K
13:56 19.44 19.50 19.44 19.50 1.7K
13:57 19.44 19.48 19.44 19.44 4.2K
13:58 19.48 19.65 19.44 19.64 14.4K
13:59 19.58 19.63 19.57 19.57 11.9K
14:00 19.63 19.63 19.63 19.63 2.4K
14:01 19.62 19.62 19.52 19.52 3.5K
14:02 19.62 19.86 19.62 19.86 37.0K
14:03 19.87 19.87 19.71 19.71 3.9K
14:04 19.71 19.74 19.70 19.74 0.5K
14:05 19.70 19.78 19.70 19.78 3.5K
14:06 19.78 19.79 19.70 19.78 28.7K
14:07 19.78 19.86 19.73 19.73 15.7K
14:08 19.72 19.72 19.54 19.60 34.5K
14:09 19.61 19.73 19.60 19.60 2.3K
14:10 19.62 19.67 19.52 19.56 11.4K
14:11 19.71 19.71 19.60 19.60 1.9K
14:12 19.60 19.60 19.59 19.59 1.5K
14:13 19.57 19.57 19.44 19.51 11.9K
14:14 19.45 19.58 19.45 19.58 0.3K
14:15 19.50 19.50 19.50 19.50 3.4K
14:16 19.49 19.49 19.47 19.47 0.3K
14:17 19.49 19.50 19.44 19.44 5.8K
14:18 19.45 19.45 19.39 19.42 9.0K
14:19 19.41 19.42 19.38 19.38 1.8K
14:20 19.37 19.42 19.37 19.42 1.2K
14:21 19.34 19.34 19.31 19.31 1.2K
14:22 19.41 19.41 19.23 19.33 34.8K
14:23 19.33 19.39 19.30 19.31 5.4K
14:24 19.39 19.39 19.33 19.33 1.9K
14:25 19.37 19.39 19.31 19.38 6.2K
14:26 19.39 19.55 19.36 19.55 10.6K
14:27 19.55 19.55 19.46 19.54 1.5K
14:28 19.41 19.54 19.41 19.47 1.0K
14:29 19.53 19.59 19.53 19.59 2.1K
14:30 19.60 19.60 19.60 19.60 1.0K
14:31 19.64 19.64 19.50 19.50 19.4K
14:32 19.51 19.54 19.43 19.43 11.1K
14:33 19.46 19.46 19.46 19.46 3.4K
14:34 19.47 19.47 19.43 19.43 2.9K
14:35 19.48 19.48 19.48 19.48 0.4K
14:36 19.38 19.47 19.38 19.47 1.1K
14:37 19.48 19.53 19.48 19.53 2.6K
14:38 19.49 19.73 19.49 19.73 41.4K
14:39 19.64 19.73 19.56 19.56 16.5K
14:40 19.72 19.72 19.64 19.64 16.6K
14:41 19.82 19.88 19.69 19.85 27.4K
14:42 19.64 19.86 19.64 19.76 8.5K
14:43 19.98 19.98 19.83 19.85 60.3K
14:44 19.92 19.92 19.80 19.84 16.3K
14:45 19.76 19.76 19.76 19.76 3.1K
14:46 19.73 19.78 19.66 19.78 1.6K
14:47 19.70 19.81 19.70 19.79 6.0K
14:48 19.80 19.80 19.69 19.78 24.1K
14:49 19.78 19.78 19.73 19.76 6.7K
14:50 19.81 19.83 19.49 19.49 39.8K
14:51 19.55 19.68 19.55 19.58 1.1K
14:52 19.57 19.68 19.46 19.68 2.3K
14:53 19.57 19.58 19.49 19.58 19.0K
14:55 19.57 19.57 19.47 19.52 5.2K
14:57 19.40 19.58 19.38 19.50 3.3K
14:58 19.50 19.57 19.49 19.57 16.2K
14:59 19.50 19.62 19.49 19.62 9.5K
15:00 19.53 19.53 19.49 19.49 3.3K
15:01 19.49 19.62 19.49 19.49 3.0K
15:02 19.51 19.61 19.50 19.61 7.8K
15:03 19.50 19.60 19.50 19.60 1.5K
15:04 19.56 19.68 19.56 19.68 7.5K
15:05 19.60 19.63 19.55 19.60 2.4K
15:06 19.65 19.65 19.59 19.65 7.0K
15:07 19.62 19.62 19.58 19.61 1.1K
15:08 19.59 19.60 19.59 19.60 2.2K
15:09 19.65 19.65 19.53 19.60 1.6K
15:11 19.61 19.61 19.60 19.60 3.2K
15:12 19.63 19.65 19.57 19.57 5.4K
15:13 19.60 19.61 19.56 19.61 0.6K
15:14 19.58 19.58 19.58 19.58 0.2K
15:15 19.61 19.71 19.61 19.71 10.1K
15:16 19.71 19.72 19.62 19.66 5.9K
15:17 19.61 19.61 19.57 19.57 0.3K
15:18 19.57 19.57 19.48 19.49 28.2K
15:19 19.48 19.54 19.48 19.54 1.0K
15:20 19.57 19.61 19.57 19.57 2.1K
15:21 19.57 19.57 19.51 19.51 8.9K
15:22 19.55 19.55 19.50 19.50 2.0K
15:23 19.55 19.59 19.50 19.59 6.9K
15:24 19.53 19.53 19.45 19.45 3.1K
15:25 19.53 19.53 19.44 19.44 1.4K
15:26 19.47 19.47 19.47 19.47 0.2K
15:27 19.53 19.54 19.46 19.46 0.9K
15:28 19.46 19.50 19.43 19.43 7.3K
15:29 19.48 19.49 19.38 19.49 1.0K
15:30 19.43 19.49 19.42 19.42 19.1K
15:31 19.45 19.60 19.45 19.54 6.8K
15:32 19.63 19.65 19.60 19.63 8.9K
15:33 19.65 19.65 19.59 19.59 3.6K
15:34 19.59 19.59 19.52 19.53 3.2K
15:35 19.52 19.55 19.50 19.50 4.1K
15:36 19.52 19.61 19.50 19.57 4.4K
15:37 19.64 19.74 19.59 19.68 10.3K
15:38 19.69 19.73 19.64 19.68 2.7K
15:39 19.72 19.72 19.60 19.67 29.4K
15:40 19.66 19.66 19.57 19.57 4.9K
15:41 19.64 19.64 19.64 19.64 1.7K
15:42 19.60 19.60 19.60 19.60 1.0K
15:43 19.64 19.66 19.60 19.60 1.4K
15:44 19.59 19.63 19.59 19.63 1.8K
15:45 19.61 19.72 19.61 19.72 13.3K
15:46 19.67 19.69 19.67 19.69 2.9K
15:47 19.62 19.62 19.62 19.62 0.8K
15:48 19.66 19.82 19.64 19.82 25.3K
15:49 19.83 19.86 19.80 19.80 27.9K
15:50 19.79 19.79 19.68 19.68 8.0K
15:51 19.68 19.72 19.68 19.72 7.3K
15:52 19.71 19.72 19.66 19.72 3.5K
15:53 19.71 19.71 19.65 19.65 23.1K
15:54 19.62 19.62 19.55 19.61 11.1K
15:55 19.58 19.61 19.57 19.57 6.1K
15:56 19.59 19.59 19.56 19.58 2.4K
15:57 19.59 19.60 19.50 19.58 8.7K
15:58 19.59 19.63 19.59 19.62 4.9K
15:59 19.62 19.62 19.57 19.57 92.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible