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 17.54 17.54 17.00 17.00 150.3K
09:31 17.26 17.26 16.60 16.60 3.1K
09:32 16.88 16.88 16.63 16.63 3.5K
09:33 16.82 17.12 16.65 16.65 2.5K
09:35 16.66 16.68 16.66 16.68 1.0K
09:36 16.87 16.87 16.65 16.75 1.9K
09:37 16.75 16.75 16.60 16.60 3.8K
09:38 17.00 17.00 17.00 17.00 1.1K
09:40 16.78 16.81 16.61 16.61 2.7K
09:41 16.85 16.94 16.61 16.79 8.6K
09:43 16.81 16.94 16.71 16.71 2.6K
09:44 16.80 16.80 16.80 16.80 0.5K
09:45 16.76 16.76 16.72 16.72 1.1K
09:46 16.79 16.85 16.78 16.78 3.5K
09:47 16.78 16.80 16.78 16.80 1.1K
09:48 16.87 16.92 16.84 16.91 3.1K
09:49 16.86 16.86 16.60 16.70 6.3K
09:50 16.65 16.87 16.65 16.87 2.5K
09:51 16.75 16.83 16.75 16.83 8.1K
09:52 16.81 16.81 16.81 16.81 3.7K
09:53 16.73 16.77 16.73 16.76 25.5K
09:54 16.74 16.74 16.69 16.72 3.9K
09:55 16.67 16.77 16.67 16.77 0.7K
09:56 16.71 16.73 16.50 16.69 48.5K
09:57 16.61 16.61 16.51 16.51 1.7K
09:59 16.68 16.68 16.67 16.67 3.7K
10:00 16.62 16.80 16.62 16.79 2.5K
10:01 16.81 16.94 16.73 16.93 12.5K
10:02 16.92 17.34 16.92 17.31 19.5K
10:03 17.44 17.45 17.28 17.31 8.3K
10:04 17.55 17.73 17.44 17.52 12.0K
10:05 17.47 17.58 17.45 17.58 11.6K
10:06 17.39 17.56 17.39 17.56 13.4K
10:07 17.52 17.55 17.43 17.55 17.3K
10:08 17.70 17.80 17.55 17.73 5.9K
10:09 17.78 18.30 17.78 18.09 95.6K
10:10 18.08 18.18 18.00 18.00 27.1K
10:11 18.18 18.44 18.00 18.44 29.1K
10:12 18.41 18.44 18.06 18.20 19.0K
10:13 18.35 18.49 18.20 18.49 24.5K
10:14 18.40 18.59 18.40 18.59 29.9K
10:15 18.60 18.77 18.60 18.68 28.0K
10:16 18.82 18.95 18.82 18.95 25.8K
10:17 18.97 18.97 18.71 18.76 27.7K
10:18 18.77 18.82 18.71 18.75 8.5K
10:19 18.79 18.94 18.73 18.75 13.5K
10:20 18.76 18.85 18.53 18.71 42.1K
10:21 18.52 18.64 18.42 18.58 33.2K
10:22 18.58 18.58 18.19 18.19 15.6K
10:23 18.25 18.52 18.22 18.52 25.8K
10:24 18.45 18.60 18.39 18.59 49.3K
10:25 18.59 18.70 18.59 18.70 8.6K
10:26 18.62 18.62 18.45 18.45 7.4K
10:27 18.44 18.45 18.20 18.23 9.2K
10:28 18.31 18.39 18.27 18.37 3.5K
10:29 18.32 18.54 18.28 18.54 4.0K
10:30 18.58 18.70 18.49 18.64 18.0K
10:31 18.60 18.69 18.58 18.69 6.3K
10:32 18.62 18.86 18.55 18.80 28.1K
10:33 18.89 19.00 18.86 18.95 39.4K
10:34 18.99 19.08 18.92 19.06 14.8K
10:35 19.09 19.16 18.96 19.04 50.2K
10:36 19.05 19.24 19.05 19.17 30.4K
10:37 19.11 19.28 19.11 19.25 15.5K
10:38 19.27 19.27 19.11 19.15 8.2K
10:39 19.15 19.15 19.05 19.05 2.8K
10:40 19.18 19.48 19.18 19.31 19.3K
10:41 19.32 19.33 19.16 19.16 11.5K
10:42 19.21 19.21 19.19 19.21 5.7K
10:43 19.21 19.35 19.17 19.35 24.6K
10:44 19.35 19.35 19.27 19.34 7.6K
10:45 19.31 19.40 19.26 19.26 7.8K
10:46 19.11 19.22 19.11 19.21 12.4K
10:47 19.19 19.30 19.13 19.21 12.6K
10:48 19.10 19.19 19.06 19.19 6.3K
10:49 19.20 19.47 19.09 19.42 33.0K
10:50 19.43 19.44 19.26 19.44 12.4K
10:51 19.43 19.86 19.35 19.78 41.8K
10:52 19.74 19.95 19.74 19.89 33.8K
10:53 19.95 19.95 19.44 19.55 51.8K
10:54 19.56 19.65 19.51 19.65 6.9K
10:55 19.50 19.58 19.48 19.55 25.8K
10:56 19.49 19.49 19.43 19.44 3.0K
10:57 19.50 19.60 19.50 19.51 22.5K
10:58 19.59 19.79 19.55 19.67 37.7K
10:59 19.61 19.64 19.53 19.60 9.6K
11:00 19.67 19.77 19.64 19.65 16.7K
11:01 19.54 19.87 19.54 19.87 17.1K
11:02 19.70 19.90 19.66 19.90 51.8K
11:03 19.84 19.90 19.76 19.89 11.9K
11:04 19.81 19.81 19.70 19.75 6.6K
11:05 19.72 19.78 19.62 19.69 6.4K
11:06 19.66 19.75 19.51 19.51 5.6K
11:07 19.64 19.85 19.61 19.85 17.4K
11:08 19.84 19.91 19.76 19.84 27.6K
11:09 19.84 19.89 19.82 19.82 3.0K
11:10 19.92 20.03 19.87 19.96 33.5K
11:11 19.96 19.96 19.60 19.77 18.7K
11:12 19.72 19.75 19.72 19.75 0.5K
11:13 19.65 19.80 19.65 19.78 7.3K
11:14 19.78 19.89 19.78 19.87 15.2K
11:15 19.87 19.87 19.70 19.71 11.8K
11:16 19.77 19.83 19.74 19.81 20.6K
11:17 19.86 19.88 19.68 19.85 35.0K
11:18 19.85 19.89 19.76 19.89 10.5K
11:19 19.86 19.90 19.81 19.90 5.9K
11:20 19.94 19.96 19.86 19.96 9.2K
11:21 19.95 19.95 19.80 19.80 10.4K
11:22 19.85 19.85 19.73 19.78 6.8K
11:23 19.82 19.90 19.74 19.74 5.8K
11:24 19.80 19.97 19.80 19.97 17.8K
11:25 19.94 20.00 19.93 19.99 11.7K
11:26 19.87 19.98 19.85 19.96 17.2K
11:27 19.90 19.90 19.74 19.74 6.0K
11:28 19.72 19.84 19.72 19.80 10.4K
11:29 19.83 19.89 19.75 19.82 11.5K
11:30 19.86 19.86 19.76 19.81 3.1K
11:31 19.85 19.85 19.75 19.75 1.6K
11:32 19.80 19.80 19.71 19.74 3.2K
11:33 19.72 19.80 19.70 19.80 3.3K
11:34 19.85 19.92 19.80 19.92 12.1K
11:35 19.92 19.99 19.90 19.99 15.8K
11:36 19.99 19.99 19.87 19.88 4.1K
11:37 19.82 19.94 19.82 19.93 8.9K
11:38 19.90 19.90 19.84 19.84 10.5K
11:39 19.87 19.87 19.81 19.84 5.1K
11:40 19.84 19.90 19.84 19.89 5.7K
11:41 19.90 19.90 19.83 19.83 4.4K
11:42 19.90 19.90 19.81 19.85 4.5K
11:43 19.88 19.88 19.82 19.82 0.8K
11:44 19.89 19.92 19.83 19.90 3.3K
11:45 19.90 20.00 19.90 19.96 9.2K
11:46 20.01 20.14 20.01 20.06 30.0K
11:47 20.07 20.07 19.91 19.91 33.3K
11:48 20.02 20.02 19.92 19.93 3.4K
11:49 19.94 19.95 19.85 19.85 5.7K
11:50 19.84 19.88 19.80 19.88 5.2K
11:51 19.80 19.80 19.68 19.72 12.4K
11:52 19.67 19.80 19.67 19.79 9.2K
11:53 19.74 19.78 19.62 19.78 5.4K
11:54 19.69 19.77 19.69 19.74 1.9K
11:55 19.72 19.72 19.65 19.67 7.3K
11:56 19.69 19.71 19.64 19.64 10.4K
11:57 19.65 19.68 19.61 19.65 18.2K
11:58 19.66 19.71 19.64 19.71 3.0K
11:59 19.70 19.80 19.62 19.62 22.8K
12:00 19.72 19.72 19.64 19.70 3.2K
12:01 19.70 19.70 19.69 19.69 0.9K
12:02 19.73 19.73 19.73 19.73 2.9K
12:03 19.69 19.69 19.60 19.60 1.7K
12:04 19.58 19.64 19.58 19.64 1.1K
12:05 19.77 19.77 19.56 19.56 4.4K
12:06 19.62 19.66 19.62 19.62 3.1K
12:07 19.64 19.70 19.59 19.59 15.7K
12:08 19.61 19.61 19.61 19.61 1.3K
12:09 19.64 19.68 19.64 19.68 4.8K
12:10 19.75 19.76 19.70 19.70 3.4K
12:11 19.80 19.90 19.80 19.90 15.2K
12:12 19.90 19.95 19.90 19.95 0.9K
12:13 19.91 19.91 19.75 19.75 17.4K
12:14 19.82 19.82 19.71 19.80 19.2K
12:15 19.79 19.79 19.73 19.75 5.0K
12:16 19.80 19.80 19.76 19.76 2.1K
12:17 19.79 19.82 19.79 19.82 2.2K
12:18 19.82 19.88 19.80 19.80 5.0K
12:19 19.80 19.88 19.80 19.82 2.6K
12:20 19.88 19.88 19.82 19.86 13.4K
12:22 19.80 19.80 19.80 19.80 1.2K
12:23 19.80 19.80 19.34 19.47 30.8K
12:24 19.59 19.59 19.45 19.45 2.0K
12:25 19.45 19.45 19.41 19.41 4.6K
12:26 19.50 19.50 19.34 19.34 21.5K
12:27 19.39 19.39 19.25 19.33 6.9K
12:28 19.33 19.39 19.27 19.27 2.0K
12:29 19.39 19.40 19.27 19.37 6.3K
12:30 19.40 19.48 19.25 19.39 3.1K
12:31 19.47 19.65 19.47 19.64 8.4K
12:32 19.64 19.64 19.63 19.63 0.6K
12:33 19.57 19.57 19.45 19.45 2.9K
12:34 19.47 19.47 19.46 19.46 0.3K
12:35 19.46 19.51 19.46 19.51 3.6K
12:36 19.55 19.55 19.52 19.52 0.6K
12:37 19.59 19.59 19.54 19.55 1.4K
12:38 19.51 19.58 19.51 19.58 5.8K
12:39 19.63 19.63 19.54 19.63 13.6K
12:40 19.61 19.61 19.53 19.58 3.3K
12:41 19.60 19.64 19.59 19.64 3.7K
12:42 19.58 19.58 19.46 19.51 4.7K
12:43 19.47 19.47 19.43 19.43 0.7K
12:44 19.42 19.60 19.42 19.43 7.7K
12:45 19.47 19.49 19.43 19.49 1.0K
12:46 19.51 19.56 19.48 19.48 12.9K
12:47 19.54 19.54 19.54 19.54 0.3K
12:48 19.55 19.56 19.55 19.56 1.1K
12:49 19.61 19.61 19.61 19.61 0.5K
12:50 19.55 19.55 19.55 19.55 1.2K
12:51 19.51 19.59 19.51 19.59 7.4K
12:52 19.60 19.60 19.56 19.56 3.7K
12:53 19.55 19.62 19.55 19.60 4.6K
12:54 19.62 19.62 19.53 19.53 2.8K
12:55 19.55 19.55 19.50 19.54 4.3K
12:56 19.54 19.54 19.51 19.51 0.7K
12:57 19.51 19.54 19.51 19.54 0.4K
12:58 19.54 19.59 19.54 19.59 6.6K
12:59 19.56 19.60 19.55 19.55 5.8K
13:00 19.61 19.64 19.61 19.64 2.4K
13:01 19.64 19.64 19.64 19.64 1.5K
13:02 19.64 19.70 19.64 19.70 1.7K
13:03 19.68 19.70 19.65 19.65 12.1K
13:04 19.74 19.74 19.74 19.74 0.5K
13:05 19.69 19.75 19.69 19.69 0.5K
13:06 19.73 19.75 19.69 19.75 10.6K
13:07 19.73 19.74 19.64 19.68 13.3K
13:08 19.64 19.64 19.64 19.64 2.1K
13:09 19.65 19.65 19.65 19.65 1.5K
13:10 19.59 19.70 19.59 19.70 3.8K
13:11 19.72 19.72 19.72 19.72 0.3K
13:12 19.70 19.85 19.70 19.84 13.7K
13:13 19.78 19.84 19.78 19.84 6.6K
13:14 19.75 19.78 19.70 19.77 2.6K
13:15 19.63 19.79 19.63 19.79 2.8K
13:16 19.71 19.78 19.71 19.71 3.5K
13:17 19.73 19.74 19.69 19.74 1.5K
13:18 19.79 19.79 19.70 19.79 6.2K
13:19 19.79 19.85 19.76 19.79 3.5K
13:20 19.79 19.97 19.79 19.94 32.0K
13:21 19.82 19.95 19.82 19.95 22.8K
13:22 19.89 19.97 19.89 19.93 14.5K
13:23 19.93 19.96 19.77 19.95 12.0K
13:24 19.87 19.89 19.86 19.89 5.1K
13:25 19.86 19.95 19.85 19.95 9.7K
13:26 19.88 20.04 19.88 20.04 24.6K
13:27 20.04 20.04 19.98 20.02 4.0K
13:28 20.01 20.01 19.96 19.96 24.1K
13:29 19.90 19.90 19.90 19.90 0.8K
13:30 19.84 19.90 19.84 19.90 3.3K
13:31 19.90 19.94 19.79 19.79 12.5K
13:32 19.79 19.80 19.74 19.80 4.0K
13:33 19.81 19.84 19.81 19.84 2.5K
13:34 19.84 19.84 19.84 19.84 0.6K
13:35 19.87 19.87 19.79 19.84 2.8K
13:36 19.80 19.82 19.74 19.74 3.9K
13:37 19.78 19.83 19.78 19.83 2.3K
13:38 19.79 19.84 19.74 19.74 1.5K
13:39 19.80 19.87 19.80 19.87 1.4K
13:40 19.81 19.81 19.74 19.74 9.1K
13:41 19.81 19.81 19.60 19.60 27.4K
13:42 19.62 19.62 19.55 19.61 3.7K
13:43 19.47 19.60 19.47 19.60 3.2K
13:44 19.59 19.59 19.59 19.59 0.7K
13:45 19.56 19.56 19.43 19.44 0.7K
13:46 19.56 19.56 19.43 19.48 7.8K
13:47 19.47 19.51 19.43 19.44 2.2K
13:48 19.47 19.47 19.44 19.46 2.1K
13:49 19.45 19.45 19.45 19.45 0.9K
13:50 19.53 19.64 19.52 19.63 16.4K
13:51 19.60 19.87 19.60 19.86 16.6K
13:52 19.88 19.91 19.75 19.75 6.3K
13:53 19.79 19.79 19.74 19.75 1.8K
13:55 19.75 19.78 19.75 19.78 5.6K
13:56 19.76 19.76 19.70 19.70 1.9K
13:57 19.74 19.79 19.74 19.79 2.0K
13:58 19.74 19.79 19.68 19.79 9.3K
13:59 19.79 19.85 19.79 19.84 1.5K
14:00 19.73 19.73 19.73 19.73 0.4K
14:01 19.80 19.81 19.78 19.81 2.1K
14:02 19.80 19.80 19.66 19.78 7.3K
14:03 19.73 19.78 19.72 19.78 1.0K
14:04 19.80 19.80 19.76 19.76 0.5K
14:05 19.81 19.81 19.73 19.73 2.1K
14:06 19.79 19.79 19.73 19.75 2.8K
14:07 19.74 19.74 19.69 19.69 0.8K
14:08 19.69 19.69 19.54 19.69 16.9K
14:10 19.69 19.69 19.58 19.63 3.7K
14:11 19.68 19.68 19.61 19.61 7.5K
14:12 19.67 19.67 19.66 19.66 1.5K
14:13 19.64 19.79 19.61 19.64 8.8K
14:14 19.67 19.84 19.67 19.84 5.8K
14:15 19.84 19.84 19.82 19.83 2.8K
14:16 19.84 19.92 19.78 19.80 20.9K
14:18 19.77 19.84 19.77 19.79 10.3K
14:19 19.75 19.76 19.73 19.73 4.6K
14:20 19.69 19.69 19.65 19.65 4.8K
14:21 19.84 19.84 19.65 19.72 1.7K
14:22 19.66 19.66 19.54 19.54 4.5K
14:23 19.56 19.59 19.54 19.59 1.8K
14:25 19.57 19.60 19.57 19.60 2.5K
14:26 19.59 19.65 19.59 19.65 3.4K
14:27 19.72 19.72 19.66 19.66 0.9K
14:28 19.64 19.65 19.64 19.65 2.7K
14:29 19.71 19.71 19.71 19.71 0.3K
14:30 19.57 19.57 19.57 19.57 0.3K
14:31 19.58 19.64 19.58 19.64 1.0K
14:32 19.53 19.53 19.53 19.53 0.9K
14:33 19.70 19.70 19.70 19.70 1.1K
14:34 19.58 19.58 19.58 19.58 0.3K
14:35 19.55 19.59 19.55 19.59 1.4K
14:36 19.62 19.62 19.62 19.62 0.2K
14:37 19.66 19.69 19.66 19.69 0.8K
14:39 19.65 19.65 19.65 19.65 0.2K
14:40 19.62 19.62 19.58 19.61 2.6K
14:41 19.58 19.60 19.57 19.60 1.2K
14:42 19.60 19.60 19.60 19.60 1.4K
14:43 19.68 19.68 19.62 19.62 3.5K
14:44 19.70 19.70 19.70 19.70 0.3K
14:45 19.67 19.69 19.67 19.69 0.5K
14:46 19.71 19.71 19.70 19.70 0.5K
14:47 19.69 19.72 19.66 19.66 1.8K
14:48 19.72 19.72 19.72 19.72 0.8K
14:49 19.74 19.74 19.74 19.74 1.7K
14:50 19.81 19.82 19.79 19.79 7.8K
14:51 19.79 19.80 19.78 19.78 0.8K
14:52 19.79 19.80 19.76 19.80 4.0K
14:53 19.79 19.79 19.77 19.78 15.7K
14:54 19.79 19.80 19.76 19.78 2.8K
14:55 19.75 19.79 19.75 19.76 16.3K
14:56 19.75 19.83 19.75 19.83 8.0K
14:57 19.85 19.86 19.83 19.86 2.6K
14:58 19.82 19.86 19.80 19.81 4.0K
14:59 19.85 19.87 19.85 19.87 2.9K
15:00 19.83 19.83 19.82 19.82 1.9K
15:01 19.82 19.82 19.82 19.82 1.3K
15:02 19.85 19.85 19.85 19.85 0.9K
15:03 19.86 19.86 19.86 19.86 1.5K
15:04 19.86 19.86 19.86 19.86 0.6K
15:05 19.83 19.83 19.77 19.77 3.9K
15:06 19.70 19.70 19.70 19.70 0.4K
15:07 19.70 19.70 19.70 19.70 0.3K
15:08 19.65 19.81 19.65 19.81 1.8K
15:09 19.81 19.85 19.81 19.82 2.2K
15:10 19.84 19.84 19.79 19.79 2.6K
15:11 19.87 19.87 19.82 19.82 1.1K
15:13 19.80 19.84 19.78 19.81 2.9K
15:14 19.83 19.83 19.78 19.78 1.9K
15:15 19.80 19.80 19.80 19.80 0.8K
15:16 19.81 19.81 19.81 19.81 1.8K
15:17 19.81 19.82 19.81 19.82 4.2K
15:18 19.83 19.88 19.82 19.88 4.3K
15:19 19.86 19.93 19.86 19.92 20.5K
15:20 19.92 19.98 19.92 19.97 14.4K
15:21 19.98 19.98 19.95 19.95 4.7K
15:22 19.91 19.97 19.91 19.97 7.0K
15:23 19.96 19.97 19.94 19.97 7.7K
15:24 19.98 20.00 19.97 20.00 9.4K
15:25 19.98 19.99 19.93 19.99 7.2K
15:26 19.97 20.03 19.97 20.03 1.9K
15:27 19.97 20.06 19.97 20.00 18.2K
15:28 20.01 20.02 19.99 20.01 2.2K
15:29 20.03 20.03 20.03 20.03 1.6K
15:30 19.99 20.04 19.97 20.04 4.7K
15:31 20.04 20.04 19.97 19.98 6.9K
15:32 19.97 19.97 19.93 19.93 3.7K
15:33 19.98 19.99 19.98 19.99 100.3K
15:35 19.97 19.97 19.96 19.97 1.3K
15:36 19.93 19.94 19.93 19.94 2.5K
15:37 19.96 19.96 19.92 19.92 4.1K
15:38 19.90 19.93 19.89 19.89 1.5K
15:39 19.94 19.98 19.90 19.93 10.6K
15:40 19.93 19.94 19.88 19.93 7.5K
15:41 19.94 19.94 19.93 19.94 2.8K
15:42 19.98 19.98 19.96 19.96 3.1K
15:43 19.88 19.93 19.87 19.89 9.9K
15:44 19.88 19.92 19.87 19.90 10.5K
15:45 19.89 19.93 19.84 19.84 1.9K
15:46 19.89 19.94 19.85 19.94 0.7K
15:47 19.94 20.13 19.85 20.13 25.4K
15:48 20.16 20.21 20.16 20.16 33.2K
15:49 20.18 20.18 20.14 20.14 1.6K
15:50 20.11 20.16 20.09 20.16 7.0K
15:51 20.16 20.16 20.02 20.05 8.3K
15:52 20.06 20.06 19.89 20.00 11.0K
15:53 20.02 20.09 20.01 20.08 10.2K
15:54 20.02 20.11 20.02 20.06 12.4K
15:55 20.11 20.14 20.10 20.14 31.0K
15:56 20.19 20.20 20.16 20.20 29.6K
15:57 20.17 20.30 20.17 20.30 34.5K
15:58 20.30 20.30 20.21 20.26 25.6K
15:59 20.26 20.29 20.21 20.21 163.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible