DeFi Development Corp (DFDV)

DFDV
🏛️ Vereinigte Staaten →
15.25
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 20.10 20.15 19.70 19.70 76.9K
09:31 19.46 19.58 19.31 19.32 10.5K
09:32 19.64 19.99 19.57 19.75 11.1K
09:33 19.59 19.59 19.31 19.31 12.0K
09:34 19.25 19.70 19.25 19.70 9.1K
09:35 19.70 19.70 19.17 19.17 17.4K
09:36 19.10 19.60 19.06 19.60 17.2K
09:37 19.30 19.62 19.22 19.53 4.1K
09:38 19.31 19.58 19.21 19.58 2.5K
09:39 19.40 19.40 19.22 19.23 1.1K
09:40 19.33 19.41 19.23 19.41 4.2K
09:41 19.28 19.28 19.08 19.10 10.0K
09:42 19.10 19.14 19.09 19.10 13.8K
09:43 19.06 19.06 18.90 18.91 23.5K
09:44 19.06 19.37 19.01 19.07 18.1K
09:45 19.20 19.20 19.00 19.01 4.9K
09:46 19.00 19.05 18.61 18.70 23.8K
09:47 18.60 18.87 18.60 18.80 11.0K
09:48 18.90 19.01 18.83 19.01 31.0K
09:49 19.01 19.31 19.01 19.31 13.2K
09:50 19.22 19.50 19.22 19.48 20.1K
09:51 19.43 19.47 19.31 19.39 5.9K
09:52 19.35 19.40 19.30 19.40 4.2K
09:53 19.62 19.62 19.62 19.62 3.5K
09:54 19.60 19.60 19.46 19.50 20.9K
09:55 19.60 19.68 19.42 19.68 11.8K
09:56 19.51 19.60 19.51 19.55 4.8K
09:57 19.51 19.54 19.46 19.46 4.9K
09:58 19.41 19.41 19.35 19.35 2.3K
09:59 19.41 19.42 19.38 19.41 4.2K
10:00 19.34 19.37 19.34 19.37 6.9K
10:01 19.34 19.34 19.27 19.27 4.5K
10:02 19.25 19.25 19.15 19.16 13.7K
10:03 19.24 19.24 18.91 19.00 9.6K
10:04 18.99 19.00 18.91 18.98 4.9K
10:05 18.91 18.98 18.90 18.95 6.7K
10:06 18.94 18.98 18.89 18.98 4.4K
10:07 18.91 18.91 18.61 18.61 14.8K
10:08 18.80 18.88 18.70 18.70 6.3K
10:09 18.88 18.88 18.70 18.88 5.3K
10:10 18.85 18.85 18.71 18.71 2.3K
10:11 18.78 18.94 18.77 18.94 6.6K
10:12 18.90 18.90 18.72 18.76 7.0K
10:13 18.67 18.76 18.61 18.70 9.0K
10:14 18.60 18.70 18.60 18.66 6.9K
10:15 18.62 18.78 18.62 18.78 3.2K
10:16 18.75 19.00 18.75 19.00 7.5K
10:17 18.91 18.97 18.85 18.85 3.9K
10:18 18.97 18.97 18.85 18.86 2.1K
10:19 18.92 18.97 18.85 18.85 2.3K
10:20 18.85 18.85 18.75 18.75 0.9K
10:21 18.81 19.12 18.81 18.85 3.8K
10:22 18.99 19.16 18.92 19.10 4.0K
10:23 19.10 19.11 19.10 19.11 0.5K
10:24 19.12 19.19 19.12 19.13 2.0K
10:25 19.04 19.04 18.93 18.93 1.3K
10:26 18.98 19.04 18.93 19.00 4.0K
10:27 19.08 19.19 19.08 19.09 7.1K
10:28 19.07 19.07 19.01 19.01 4.3K
10:29 19.10 19.14 19.10 19.14 4.1K
10:30 19.14 19.18 19.01 19.09 4.9K
10:31 19.00 19.10 19.00 19.10 1.3K
10:32 19.15 19.15 19.00 19.00 6.6K
10:33 18.94 18.94 18.80 18.81 6.6K
10:34 18.92 18.93 18.80 18.93 2.3K
10:35 18.87 18.90 18.80 18.81 1.8K
10:36 18.85 18.93 18.80 18.93 3.3K
10:37 18.96 18.96 18.92 18.96 2.0K
10:38 18.96 18.96 18.94 18.94 2.1K
10:39 18.88 18.88 18.88 18.88 0.5K
10:40 18.88 18.94 18.88 18.94 0.2K
10:41 18.80 18.95 18.80 18.81 2.1K
10:42 18.90 18.92 18.80 18.82 0.8K
10:43 18.88 18.89 18.82 18.82 5.0K
10:44 18.82 18.82 18.80 18.80 5.1K
10:45 18.86 18.86 18.77 18.80 2.1K
10:46 18.79 18.90 18.79 18.85 0.9K
10:47 18.85 18.90 18.80 18.80 1.5K
10:48 18.87 18.87 18.80 18.81 0.6K
10:49 18.87 18.92 18.80 18.91 1.7K
10:50 18.85 18.90 18.85 18.90 1.1K
10:51 18.85 18.85 18.85 18.85 2.9K
10:52 18.81 18.93 18.81 18.89 4.7K
10:53 18.87 18.87 18.87 18.87 1.4K
10:54 18.76 18.76 18.73 18.73 12.8K
10:55 18.73 18.75 18.63 18.75 0.8K
10:56 18.60 18.67 18.50 18.57 12.1K
10:57 18.57 18.64 18.50 18.58 3.0K
10:58 18.57 18.57 18.40 18.46 9.3K
10:59 18.45 18.60 18.45 18.47 4.1K
11:00 18.55 18.55 18.47 18.55 4.8K
11:01 18.55 18.63 18.50 18.50 5.9K
11:02 18.55 18.61 18.55 18.61 0.9K
11:03 18.61 18.61 18.59 18.59 2.5K
11:04 18.51 18.60 18.51 18.55 1.4K
11:05 18.59 18.60 18.49 18.49 3.5K
11:06 18.67 18.67 18.59 18.59 4.7K
11:07 18.66 18.66 18.59 18.59 1.2K
11:08 18.52 18.54 18.52 18.52 3.7K
11:09 18.54 18.57 18.51 18.57 0.4K
11:10 18.53 18.67 18.53 18.57 2.0K
11:11 18.65 18.66 18.58 18.58 1.7K
11:12 18.57 18.83 18.57 18.71 7.4K
11:13 18.72 18.84 18.70 18.80 7.6K
11:14 18.82 18.83 18.82 18.83 1.1K
11:15 18.78 18.80 18.68 18.80 1.5K
11:16 18.84 18.85 18.76 18.85 3.4K
11:17 18.86 18.86 18.80 18.80 3.4K
11:18 18.80 18.80 18.75 18.75 1.5K
11:19 18.70 18.75 18.70 18.74 5.5K
11:20 18.75 18.75 18.75 18.75 0.4K
11:21 18.85 18.95 18.85 18.88 3.2K
11:22 18.93 18.98 18.93 18.98 1.3K
11:23 18.89 18.98 18.80 18.98 2.5K
11:24 18.98 18.98 18.89 18.97 1.6K
11:25 18.94 18.96 18.94 18.96 0.6K
11:26 18.97 18.98 18.96 18.98 1.0K
11:27 19.02 19.08 19.02 19.03 3.9K
11:28 19.03 19.05 19.02 19.05 6.6K
11:29 19.13 19.13 19.00 19.00 10.2K
11:30 18.99 19.08 18.99 18.99 3.9K
11:31 18.95 19.07 18.95 18.98 0.5K
11:32 19.05 19.05 18.97 19.02 2.0K
11:33 18.99 19.01 18.95 19.01 2.0K
11:34 19.04 19.04 18.89 18.89 4.7K
11:35 19.04 19.04 19.04 19.04 0.5K
11:36 19.10 19.15 19.10 19.12 5.5K
11:37 19.12 19.26 19.12 19.25 4.6K
11:38 19.23 19.36 19.23 19.36 1.9K
11:39 19.38 19.40 19.38 19.40 1.3K
11:40 19.36 19.40 19.36 19.40 2.7K
11:41 19.37 19.37 19.37 19.37 0.9K
11:42 19.21 19.21 19.20 19.20 2.1K
11:43 19.30 19.30 19.14 19.14 1.2K
11:44 19.14 19.14 19.14 19.14 0.3K
11:45 19.09 19.09 19.09 19.09 5.2K
11:46 19.09 19.09 19.09 19.09 0.3K
11:47 19.09 19.09 19.09 19.09 2.4K
11:48 19.09 19.09 19.00 19.01 25.1K
11:49 19.01 19.01 18.98 18.98 1.9K
11:50 19.00 19.00 19.00 19.00 1.1K
11:51 19.06 19.06 19.00 19.00 3.7K
11:52 19.00 19.00 19.00 19.00 0.9K
11:53 19.02 19.02 19.02 19.02 0.6K
11:54 19.00 19.00 19.00 19.00 0.4K
11:56 19.09 19.09 19.00 19.00 1.0K
11:57 19.06 19.06 19.06 19.06 0.5K
11:58 19.06 19.10 19.06 19.09 2.4K
12:01 19.10 19.14 19.09 19.14 2.0K
12:02 19.14 19.19 19.14 19.19 0.7K
12:03 19.20 19.20 19.07 19.19 1.0K
12:04 19.11 19.20 19.11 19.20 0.4K
12:05 19.20 19.28 19.20 19.27 4.2K
12:06 19.26 19.47 19.26 19.30 13.0K
12:07 19.28 19.41 19.28 19.41 3.6K
12:08 19.41 19.41 19.34 19.34 1.1K
12:09 19.35 19.38 19.35 19.38 0.8K
12:10 19.36 19.41 19.36 19.41 2.5K
12:11 19.45 19.50 19.43 19.44 13.7K
12:12 19.45 19.48 19.39 19.41 16.6K
12:13 19.37 19.46 19.25 19.35 14.4K
12:14 19.25 19.45 19.25 19.45 8.3K
12:15 19.25 19.25 19.25 19.25 3.6K
12:16 19.25 19.29 19.25 19.27 2.9K
12:17 19.26 19.26 19.26 19.26 0.4K
12:18 19.35 19.35 19.35 19.35 0.2K
12:19 19.35 19.35 19.25 19.25 9.8K
12:21 19.16 19.17 19.15 19.15 3.7K
12:22 19.16 19.16 19.15 19.16 10.5K
12:23 19.16 19.16 19.00 19.03 15.8K
12:24 19.07 19.15 19.00 19.15 5.9K
12:25 19.13 19.13 18.90 18.98 5.1K
12:26 18.89 18.89 18.89 18.89 2.7K
12:27 18.89 18.90 18.89 18.89 1.9K
12:28 18.83 18.83 18.75 18.83 3.4K
12:29 18.80 18.80 18.80 18.80 2.9K
12:30 18.77 18.87 18.77 18.82 1.6K
12:31 18.75 18.77 18.75 18.76 20.7K
12:32 18.76 18.81 18.76 18.81 8.2K
12:33 18.77 18.77 18.77 18.77 3.6K
12:34 18.85 18.85 18.84 18.84 0.5K
12:35 18.84 18.87 18.77 18.77 1.8K
12:36 18.79 18.81 18.77 18.77 3.6K
12:37 18.80 18.88 18.80 18.88 2.9K
12:39 18.81 18.81 18.78 18.78 1.9K
12:40 18.83 18.83 18.83 18.83 0.4K
12:41 18.84 18.88 18.84 18.84 4.4K
12:42 19.00 19.00 18.93 18.93 5.1K
12:43 18.88 18.94 18.88 18.94 2.1K
12:44 18.95 18.95 18.91 18.91 1.4K
12:45 18.93 18.93 18.93 18.93 0.3K
12:46 19.00 19.00 19.00 19.00 1.4K
12:47 19.05 19.11 19.05 19.10 2.0K
12:48 19.00 19.03 19.00 19.03 0.4K
12:49 18.99 18.99 18.99 18.99 2.2K
12:50 19.11 19.11 18.98 19.11 2.3K
12:51 19.04 19.04 19.04 19.04 0.2K
12:52 19.06 19.10 19.05 19.10 1.5K
12:53 19.11 19.11 19.10 19.10 5.3K
12:54 19.11 19.19 19.02 19.19 0.6K
12:55 19.18 19.18 19.01 19.01 0.5K
12:56 19.10 19.10 19.10 19.10 4.3K
12:57 19.12 19.18 19.03 19.03 0.8K
12:58 19.17 19.17 19.10 19.10 1.0K
12:59 19.04 19.11 19.04 19.11 0.7K
13:00 19.05 19.20 19.05 19.20 1.8K
13:01 19.32 19.32 19.12 19.12 3.6K
13:02 19.12 19.12 19.12 19.12 0.4K
13:03 19.12 19.12 19.12 19.12 0.4K
13:05 19.12 19.19 19.12 19.19 3.4K
13:06 19.29 19.29 19.24 19.24 2.8K
13:07 19.24 19.24 19.20 19.20 2.4K
13:08 19.12 19.13 19.12 19.13 6.0K
13:09 19.19 19.20 19.19 19.20 2.3K
13:10 19.18 19.20 19.18 19.20 5.6K
13:11 19.19 19.24 19.19 19.22 6.9K
13:12 19.24 19.24 19.23 19.23 0.5K
13:13 19.25 19.25 19.24 19.24 1.9K
13:14 19.23 19.24 19.23 19.24 1.8K
13:15 19.26 19.26 19.24 19.25 0.4K
13:16 19.25 19.29 19.25 19.25 5.4K
13:17 19.26 19.26 19.26 19.26 0.2K
13:18 19.24 19.25 19.21 19.21 1.3K
13:19 19.17 19.18 19.17 19.18 5.0K
13:20 19.17 19.17 19.15 19.15 2.2K
13:21 19.07 19.07 19.00 19.02 12.7K
13:22 19.00 19.00 19.00 19.00 0.4K
13:23 19.01 19.01 18.99 19.01 2.6K
13:25 19.19 19.19 19.06 19.08 2.2K
13:26 19.10 19.11 19.10 19.11 1.0K
13:27 19.10 19.10 19.07 19.07 8.1K
13:29 19.03 19.05 19.00 19.05 0.7K
13:32 19.05 19.05 19.05 19.05 0.2K
13:33 19.11 19.11 19.05 19.05 0.5K
13:36 19.10 19.10 19.10 19.10 2.4K
13:37 19.11 19.11 19.10 19.10 1.2K
13:38 19.10 19.13 19.10 19.13 1.8K
13:39 19.13 19.13 19.10 19.10 2.6K
13:40 19.13 19.22 19.13 19.20 2.8K
13:41 19.02 19.02 19.02 19.02 1.7K
13:42 19.03 19.03 19.02 19.02 0.7K
13:45 19.03 19.03 19.03 19.03 0.2K
13:46 19.03 19.03 19.03 19.03 0.6K
13:48 19.08 19.08 19.03 19.03 0.6K
13:49 19.03 19.04 19.03 19.03 0.9K
13:50 19.07 19.07 19.07 19.07 0.9K
13:51 19.03 19.03 19.03 19.03 1.6K
13:55 19.02 19.10 19.02 19.10 9.2K
13:56 19.20 19.20 19.20 19.20 0.2K
13:57 19.06 19.06 19.06 19.06 0.3K
13:58 19.14 19.14 19.14 19.14 0.8K
14:01 19.01 19.07 19.01 19.07 1.1K
14:02 19.16 19.16 19.16 19.16 0.5K
14:03 19.20 19.26 19.20 19.26 4.9K
14:05 19.29 19.32 19.27 19.32 2.8K
14:06 19.40 19.40 19.40 19.40 4.3K
14:07 19.42 19.46 19.42 19.46 1.6K
14:08 19.46 19.50 19.33 19.41 2.8K
14:09 19.29 19.46 19.29 19.46 3.4K
14:10 19.49 19.64 19.49 19.64 13.0K
14:11 19.64 19.64 19.51 19.51 0.6K
14:12 19.50 19.50 19.50 19.50 0.2K
14:13 19.43 19.43 19.37 19.37 0.8K
14:14 19.47 19.51 19.47 19.51 1.0K
14:16 19.62 19.62 19.56 19.56 1.2K
14:17 19.52 19.55 19.52 19.55 0.6K
14:18 19.60 19.60 19.60 19.60 0.9K
14:19 19.55 19.55 19.55 19.55 1.0K
14:21 19.60 19.73 19.60 19.73 3.1K
14:22 19.80 20.15 19.80 20.00 17.9K
14:23 20.05 20.13 19.88 19.88 4.2K
14:24 19.96 19.96 19.87 19.87 3.4K
14:25 19.82 19.82 19.82 19.82 0.2K
14:26 19.83 19.83 19.77 19.77 0.4K
14:27 19.77 19.79 19.74 19.74 0.6K
14:28 19.81 19.81 19.72 19.72 0.9K
14:30 19.89 19.89 19.85 19.85 0.8K
14:31 19.81 19.81 19.81 19.81 0.2K
14:32 19.80 19.85 19.79 19.85 2.5K
14:33 19.86 19.86 19.86 19.86 0.9K
14:34 19.79 19.79 19.79 19.79 1.3K
14:35 19.81 19.81 19.81 19.81 0.2K
14:36 19.85 19.85 19.85 19.85 0.8K
14:37 19.88 19.88 19.88 19.88 0.1K
14:38 19.89 19.89 19.89 19.89 0.8K
14:39 19.83 20.04 19.83 20.04 2.0K
14:42 19.84 19.84 19.84 19.84 0.3K
14:43 19.84 19.84 19.84 19.84 0.3K
14:44 19.81 19.81 19.81 19.81 0.3K
14:45 19.87 19.87 19.80 19.80 0.7K
14:46 19.86 19.86 19.72 19.72 9.4K
14:47 19.71 19.71 19.71 19.71 1.2K
14:49 19.85 19.85 19.84 19.84 1.1K
14:50 19.89 19.89 19.89 19.89 0.3K
14:51 19.88 19.95 19.81 19.81 4.1K
14:52 19.90 19.90 19.90 19.90 0.6K
14:54 19.97 19.97 19.97 19.97 0.9K
14:55 19.89 19.89 19.83 19.83 0.9K
14:57 19.85 19.85 19.85 19.85 0.3K
14:58 19.94 19.97 19.94 19.97 6.8K
14:59 19.96 20.04 19.96 20.04 8.9K
15:00 20.10 20.15 20.05 20.05 4.3K
15:01 20.01 20.01 20.01 20.01 1.1K
15:03 19.85 20.00 19.85 20.00 1.3K
15:04 19.93 19.93 19.85 19.86 0.5K
15:05 19.85 20.00 19.77 19.86 1.1K
15:06 19.87 19.87 19.78 19.78 0.6K
15:07 19.88 19.89 19.78 19.78 0.7K
15:08 19.79 19.86 19.79 19.86 0.6K
15:11 19.87 19.96 19.80 19.94 1.7K
15:13 19.81 19.81 19.81 19.81 0.2K
15:14 19.89 19.89 19.89 19.89 0.2K
15:16 19.86 19.86 19.86 19.86 0.3K
15:17 19.89 19.89 19.87 19.89 3.3K
15:18 19.90 19.93 19.90 19.92 0.8K
15:19 19.90 19.90 19.90 19.90 0.9K
15:20 19.95 19.95 19.86 19.90 1.1K
15:21 19.93 19.93 19.87 19.90 1.1K
15:22 19.95 20.25 19.95 20.25 6.3K
15:23 20.04 20.39 20.04 20.29 7.9K
15:24 20.45 20.45 20.30 20.44 4.5K
15:25 20.40 20.55 20.35 20.55 8.7K
15:26 20.55 20.55 20.45 20.45 4.2K
15:27 20.44 20.45 20.28 20.45 2.5K
15:28 20.51 20.51 20.35 20.36 4.8K
15:29 20.39 20.50 20.39 20.47 2.3K
15:30 20.45 20.55 20.45 20.55 1.4K
15:31 20.39 20.47 20.39 20.47 1.8K
15:32 20.47 20.48 20.47 20.48 1.1K
15:33 20.46 20.46 20.46 20.46 0.2K
15:34 20.51 20.51 20.44 20.44 3.4K
15:35 20.44 20.44 20.38 20.38 2.2K
15:36 20.40 20.41 20.38 20.38 1.2K
15:37 20.54 20.54 20.38 20.46 2.1K
15:39 20.45 20.45 20.39 20.45 3.2K
15:40 20.44 20.44 20.38 20.40 0.8K
15:41 20.46 20.46 20.40 20.46 1.3K
15:42 20.49 20.52 20.49 20.51 1.5K
15:43 20.51 20.53 20.41 20.41 1.0K
15:44 20.50 20.50 20.43 20.49 4.2K
15:45 20.43 20.45 20.43 20.45 0.8K
15:46 20.47 20.50 20.46 20.46 2.2K
15:47 20.47 20.77 20.47 20.66 11.5K
15:48 20.66 20.66 20.55 20.64 2.1K
15:49 20.60 20.68 20.60 20.68 3.8K
15:50 20.68 20.68 20.45 20.60 3.7K
15:51 20.53 20.53 20.33 20.33 4.2K
15:52 20.33 20.33 20.28 20.28 4.4K
15:53 20.31 20.38 20.26 20.38 14.0K
15:54 20.34 20.34 20.27 20.27 1.1K
15:55 20.31 20.40 20.31 20.40 1.7K
15:56 20.44 20.49 20.39 20.49 0.9K
15:57 20.39 20.44 20.33 20.34 11.8K
15:58 20.35 20.35 20.26 20.28 23.0K
15:59 20.34 20.39 20.26 20.39 109.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar