DeFi Tech

DEFI
🏛️ États-Unis →
2.13
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 2.23 2.24 2.09 2.13 14.0M
2025-09-25 2.23 2.28 2.08 2.13 33.8M
2025-09-24 2.68 2.80 2.60 2.61 17.7M
2025-09-23 2.49 2.61 2.42 2.46 4.6M
2025-09-22 2.42 2.47 2.35 2.46 7.0M
2025-09-19 2.73 2.74 2.46 2.52 16.8M
2025-09-18 2.65 2.75 2.61 2.72 8.8M
2025-09-17 2.64 2.69 2.54 2.59 8.2M
2025-09-16 2.68 2.72 2.55 2.64 9.4M
2025-09-15 2.58 2.77 2.46 2.60 15.6M
2025-09-12 2.51 2.54 2.36 2.46 11.3M
2025-09-11 2.19 2.37 2.17 2.36 5.3M
2025-09-10 2.14 2.24 2.11 2.13 3.1M
2025-09-09 2.13 2.16 2.05 2.10 2.4M
2025-09-08 2.02 2.13 2.00 2.12 2.6M
2025-09-05 2.02 2.06 1.95 2.03 2.6M
2025-09-04 2.05 2.05 1.96 1.98 3.3M
2025-09-03 2.14 2.15 2.05 2.06 2.2M
2025-09-02 2.05 2.15 1.99 2.14 2.7M
2025-08-29 2.13 2.15 2.07 2.08 2.9M
2025-08-28 2.19 2.20 2.13 2.15 1.4M
2025-08-27 2.18 2.24 2.14 2.15 1.6M
2025-08-26 2.18 2.21 2.14 2.20 2.2M
2025-08-25 2.17 2.24 2.17 2.19 2.4M
2025-08-22 2.14 2.30 2.12 2.24 4.3M
2025-08-21 2.12 2.14 2.07 2.10 2.4M
2025-08-20 2.12 2.14 2.04 2.11 4.6M
2025-08-19 2.27 2.29 2.13 2.15 3.5M
2025-08-18 2.36 2.36 2.10 2.27 7.7M
2025-08-15 2.45 2.50 2.22 2.31 9.2M
2025-08-14 2.51 2.63 2.45 2.61 4.0M
2025-08-13 2.69 2.69 2.50 2.52 4.8M
2025-08-12 2.89 2.89 2.47 2.59 10.2M
2025-08-11 2.78 3.01 2.78 2.85 10.2M
2025-08-08 2.58 2.64 2.53 2.61 3.0M
2025-08-07 2.68 2.72 2.52 2.54 3.4M
2025-08-06 2.52 2.62 2.51 2.62 2.5M
2025-08-05 2.66 2.70 2.55 2.56 2.2M
2025-08-04 2.68 2.71 2.64 2.68 2.4M
2025-08-01 2.66 2.73 2.57 2.63 3.9M
2025-07-31 2.85 2.87 2.72 2.73 2.7M
2025-07-30 2.74 2.87 2.71 2.81 2.8M
2025-07-29 2.92 2.93 2.77 2.78 4.1M
2025-07-28 3.00 3.00 2.86 2.94 3.5M
2025-07-25 3.00 3.02 2.77 2.89 7.0M
2025-07-24 3.10 3.43 2.96 3.07 12.9M
2025-07-23 3.17 3.22 3.11 3.15 2.7M
2025-07-22 3.32 3.33 3.10 3.18 5.4M
2025-07-21 3.34 3.43 3.26 3.30 8.7M
2025-07-18 3.37 3.47 3.23 3.27 5.7M
2025-07-17 3.43 3.43 3.22 3.28 4.2M
2025-07-16 3.32 3.43 3.19 3.41 5.6M
2025-07-15 3.48 3.48 3.13 3.28 6.5M
2025-07-14 3.42 3.59 3.25 3.48 12.8M
2025-07-11 2.97 3.14 2.93 3.03 3.0M
2025-07-10 2.91 2.98 2.81 2.95 2.6M
2025-07-09 2.95 2.98 2.80 2.85 2.3M
2025-07-08 2.89 3.01 2.83 2.92 2.9M
2025-07-07 3.06 3.10 2.80 2.81 4.3M
2025-07-03 3.02 3.26 2.99 3.14 3.5M
2025-07-02 2.82 3.00 2.78 2.97 2.6M
2025-07-01 2.89 2.89 2.74 2.81 1.8M
2025-06-30 2.85 3.01 2.80 2.93 2.8M
2025-06-27 2.92 2.92 2.75 2.79 1.8M
2025-06-26 2.90 2.93 2.80 2.89 1.7M
2025-06-25 3.07 3.12 2.85 2.88 1.9M
2025-06-24 3.07 3.14 2.89 3.01 2.4M
2025-06-23 2.60 2.86 2.54 2.86 2.2M
2025-06-20 2.85 2.87 2.60 2.64 2.5M
2025-06-18 2.75 2.85 2.61 2.82 2.5M
2025-06-17 2.80 2.86 2.75 2.75 1.6M
2025-06-16 2.95 3.00 2.76 2.84 2.8M
2025-06-13 2.89 3.00 2.76 2.91 2.3M
2025-06-12 3.14 3.17 2.93 2.97 2.6M
2025-06-11 3.19 3.32 3.09 3.14 2.1M
2025-06-10 3.48 3.48 3.23 3.31 1.9M
2025-06-09 3.44 3.50 3.30 3.46 2.0M
2025-06-06 3.12 3.49 3.05 3.35 3.4M
2025-06-05 3.37 3.39 3.04 3.11 2.9M
2025-06-04 3.50 3.50 3.36 3.36 1.6M
2025-06-03 3.50 3.52 3.34 3.47 1.8M
2025-06-02 3.53 3.60 3.40 3.44 1.3M
2025-05-30 3.41 3.64 3.25 3.58 3.1M
2025-05-29 3.79 3.79 3.32 3.43 3.3M
2025-05-28 3.81 3.85 3.55 3.74 3.9M
2025-05-27 3.71 3.89 3.51 3.84 3.9M
2025-05-23 3.56 3.74 3.51 3.60 1.4M
2025-05-22 3.69 3.86 3.58 3.74 1.9M
2025-05-21 3.65 3.80 3.44 3.53 2.8M
2025-05-20 3.92 3.95 3.65 3.76 2.2M
2025-05-19 3.79 3.95 3.55 3.85 1.3M
2025-05-16 4.02 4.05 3.78 3.84 1.8M
2025-05-15 3.93 4.08 3.69 3.85 1.9M
2025-05-14 4.34 4.44 3.79 3.80 3.6M
2025-05-13 4.24 4.38 3.99 4.25 2.4M
2025-05-12 4.90 4.95 3.56 4.10 5.6M
2025-05-09 3.28 3.99 3.25 3.98 2.4M
2025-05-08 3.08 3.35 3.01 3.32 1.6M
2025-05-07 3.05 3.10 3.00 3.07 0.4M
2025-05-06 3.06 3.07 2.96 3.06 0.5M
2025-05-05 3.00 3.06 2.91 3.04 0.5M
2025-05-02 3.02 3.10 2.95 3.00 0.9M
2025-05-01 2.91 3.02 2.84 3.00 0.7M
2025-04-30 3.01 3.01 2.78 2.84 0.8M
2025-04-29 3.01 3.10 2.97 3.05 0.6M
2025-04-28 2.85 3.04 2.74 2.96 0.8M
2025-04-25 2.51 2.76 2.51 2.76 0.7M
2025-04-24 105.54 105.92 105.54 105.92 0.0M
2025-04-23 106.05 106.05 106.05 106.05 0.0M
2025-04-22 102.29 103.78 102.29 103.78 0.0M
2025-04-21 97.60 99.16 97.60 99.16 0.0M
2025-04-17 96.08 96.08 96.08 96.08 0.0M
2025-04-16 95.51 95.51 95.51 95.51 0.0M
2025-04-15 95.77 95.77 95.48 95.48 0.0M
2025-04-14 98.84 98.84 95.99 95.99 0.0M
2025-04-11 93.90 94.96 92.12 94.96 0.0M
2025-04-10 90.08 90.08 90.08 90.08 0.0M
2025-04-09 91.01 93.32 91.01 93.32 0.0M
2025-04-08 87.04 87.04 87.04 87.04 0.0M
2025-04-07 87.53 91.21 87.53 88.73 0.0M
2025-04-04 95.14 95.14 95.14 95.14 0.0M
2025-04-03 94.13 94.13 92.86 92.86 0.0M
2025-04-02 98.00 98.00 98.00 98.00 0.0M
2025-04-01 95.21 96.41 95.21 96.41 0.0M
2025-03-31 93.10 93.32 93.10 93.32 0.0M
2025-03-28 96.60 96.60 94.95 94.95 0.0M
2025-03-27 98.87 98.87 98.87 98.87 0.0M
2025-03-26 98.00 98.00 98.00 98.00 0.0M
2025-03-25 99.64 99.64 99.64 99.64 0.0M
2025-03-24 99.46 99.94 99.46 99.94 0.0M
2025-03-21 95.26 95.26 95.26 95.26 0.0M
2025-03-20 95.85 95.85 95.49 95.49 0.0M
2025-03-19 96.45 96.67 96.45 96.67 0.0M
2025-03-18 92.70 92.70 92.70 92.70 0.0M
2025-03-17 93.78 95.72 93.78 95.72 0.0M
2025-03-14 95.29 96.32 95.29 96.32 0.0M
2025-03-13 90.91 90.91 90.91 90.91 0.0M
2025-03-12 93.52 93.78 93.52 93.78 0.0M
2025-03-11 89.68 93.98 89.68 93.98 0.0M
2025-03-10 87.73 89.74 87.73 89.74 0.0M
2025-03-07 101.75 101.75 99.06 99.06 0.0M
2025-03-06 100.58 100.58 100.58 100.58 0.0M
2025-03-05 100.67 102.17 100.67 102.17 0.0M
2025-03-04 96.26 98.96 96.26 98.96 0.0M
2025-03-03 105.74 105.74 97.60 97.60 0.0M
2025-02-28 91.65 95.79 91.65 95.20 0.0M
2025-02-27 94.38 94.38 94.38 94.38 0.0M
2025-02-26 96.82 96.82 95.25 95.25 0.0M
2025-02-25 100.02 100.02 97.25 99.74 0.0M
2025-02-24 108.01 108.01 107.00 107.00 0.0M
2025-02-21 110.85 110.85 107.77 107.77 0.0M
2025-02-20 109.18 111.51 109.18 111.41 0.0M
2025-02-19 109.08 109.11 109.08 109.11 0.0M
2025-02-18 112.15 112.15 104.56 106.42 0.0M
2025-02-14 108.65 110.84 108.65 110.84 0.0M
2025-02-13 108.54 108.54 108.54 108.54 0.0M
2025-02-12 109.62 109.62 109.62 109.62 0.0M
2025-02-11 107.35 107.35 107.35 107.35 0.0M
2025-02-10 110.37 110.37 110.37 110.37 0.0M
2025-02-07 111.05 111.05 108.36 108.36 0.0M
2025-02-06 110.35 110.38 109.82 109.82 0.0M
2025-02-05 110.34 110.34 110.34 110.34 0.0M
2025-02-04 116.08 116.08 111.78 111.78 0.0M
2025-02-03 104.65 114.66 104.65 114.66 0.0M
2025-01-31 114.48 114.48 114.48 114.48 0.0M
2025-01-30 120.15 121.40 118.49 119.52 0.0M
2025-01-29 116.48 118.37 116.39 118.37 0.0M
2025-01-28 117.20 117.20 116.10 116.10 0.0M
2025-01-27 116.33 116.33 114.13 114.13 0.0M
2025-01-24 120.50 120.50 120.20 120.20 0.0M
2025-01-23 119.45 119.45 118.51 118.51 0.0M
2025-01-22 114.93 119.56 114.93 119.56 0.0M
2025-01-21 120.00 125.86 117.07 119.11 0.0M
2025-01-17 115.90 121.99 115.90 118.71 0.0M
2025-01-16 118.18 118.18 109.90 114.49 0.0M
2025-01-15 113.47 113.67 113.47 113.67 0.0M
2025-01-14 109.50 109.88 109.33 109.88 0.0M
2025-01-13 102.46 105.92 102.46 105.74 0.0M
2025-01-10 109.31 112.00 108.83 108.83 0.0M
2025-01-08 108.08 108.08 106.76 106.76 0.0M
2025-01-07 116.10 116.10 109.81 109.81 0.0M
2025-01-06 112.83 116.48 112.83 116.10 0.0M
2025-01-03 112.77 112.77 111.84 111.84 0.0M
2025-01-02 110.53 110.89 110.53 110.61 0.0M