DeFi Development Corp (DFDV)

DFDV
🏛️ Vereinigte Staaten →
15.79
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-03 16.03 16.30 15.52 15.79 1.6M
2025-10-02 15.70 16.35 15.42 16.22 1.8M
2025-10-01 15.75 15.88 14.93 15.23 2.3M
2025-09-30 15.85 16.14 15.02 15.31 1.5M
2025-09-29 15.56 16.44 15.56 16.17 1.5M
2025-09-26 15.16 15.49 14.55 15.34 1.6M
2025-09-25 14.70 15.29 14.43 14.94 1.8M
2025-09-24 15.92 16.47 15.32 15.34 2.1M
2025-09-23 15.54 15.90 15.11 15.11 1.8M
2025-09-22 16.14 16.17 15.52 15.66 2.6M
2025-09-19 17.25 17.58 16.62 16.93 2.9M
2025-09-18 18.29 18.99 17.59 17.75 2.7M
2025-09-17 17.86 18.13 16.94 17.91 2.3M
2025-09-16 17.54 18.95 16.87 18.51 2.5M
2025-09-15 16.81 17.68 16.60 17.64 2.2M
2025-09-12 16.98 18.04 16.53 17.59 3.2M
2025-09-11 16.00 16.98 15.97 16.02 2.6M
2025-09-10 17.29 17.73 15.97 16.03 2.6M
2025-09-09 15.00 17.42 15.00 17.07 3.3M
2025-09-08 14.91 15.97 14.90 15.00 2.2M
2025-09-05 15.56 16.39 14.58 14.96 2.4M
2025-09-04 16.30 16.31 15.03 15.21 2.4M
2025-09-03 16.79 17.60 16.20 16.46 2.6M
2025-09-02 15.40 16.67 15.34 16.42 2.7M
2025-08-29 16.59 17.29 15.97 16.02 3.3M
2025-08-28 16.16 16.97 15.77 16.47 3.9M
2025-08-27 16.81 16.81 15.23 15.26 3.5M
2025-08-26 16.30 16.30 15.31 16.00 3.1M
2025-08-25 17.23 17.78 15.54 15.69 5.8M
2025-08-22 17.54 20.30 16.43 20.21 3.8M
2025-08-21 16.58 18.01 16.34 16.61 1.7M
2025-08-20 15.66 17.86 15.53 17.59 2.6M
2025-08-19 18.02 18.18 15.00 15.57 2.9M
2025-08-18 17.80 18.20 16.71 18.05 2.5M
2025-08-15 18.30 19.59 17.30 18.69 3.6M
2025-08-14 17.28 20.03 17.20 19.57 5.3M
2025-08-13 20.74 21.80 18.19 18.64 8.6M
2025-08-12 15.00 18.15 14.60 17.84 5.0M
2025-08-11 16.21 17.01 15.02 15.08 3.2M
2025-08-08 13.55 15.92 13.51 15.68 2.9M
2025-08-07 14.22 14.56 13.00 13.46 1.8M
2025-08-06 14.01 14.36 12.84 13.92 2.2M
2025-08-05 14.90 14.90 12.92 14.11 2.0M
2025-08-04 14.64 15.43 14.20 15.34 1.5M
2025-08-01 13.70 14.16 13.13 14.05 1.5M
2025-07-31 15.12 15.22 14.31 14.38 1.9M
2025-07-30 16.20 16.30 14.20 14.80 2.7M
2025-07-29 17.25 17.46 15.70 16.07 3.1M
2025-07-28 20.00 20.49 17.50 17.95 2.5M
2025-07-25 19.59 19.79 18.40 19.18 2.1M
2025-07-24 21.32 21.47 19.80 20.11 2.1M
2025-07-23 23.00 23.04 20.22 21.48 2.9M
2025-07-22 24.80 24.94 22.52 23.58 2.2M
2025-07-21 27.00 27.79 23.20 23.52 3.4M
2025-07-18 28.45 28.45 23.66 24.41 3.5M
2025-07-17 31.50 32.00 26.54 26.74 3.9M
2025-07-16 26.80 30.74 25.98 30.36 4.7M
2025-07-15 24.54 24.95 22.39 24.68 1.5M
2025-07-14 28.00 28.68 23.34 24.50 2.7M
2025-07-11 25.50 28.13 25.50 27.25 2.3M
2025-07-10 22.81 26.50 21.63 24.64 2.7M
2025-07-09 21.59 22.59 19.75 22.57 1.2M
2025-07-08 23.55 24.88 20.12 20.22 2.2M
2025-07-07 23.21 23.50 21.36 23.11 1.5M
2025-07-03 21.00 24.69 21.00 23.80 2.2M
2025-07-02 20.10 20.77 18.33 20.39 1.6M
2025-07-01 20.23 22.30 19.10 21.01 1.0M
2025-06-30 18.00 22.88 17.01 21.44 2.4M
2025-06-27 17.75 18.00 16.05 16.82 0.9M
2025-06-26 19.26 19.49 17.50 17.94 0.8M
2025-06-25 20.51 20.90 17.50 18.86 1.5M
2025-06-24 18.50 26.77 18.06 19.63 5.5M
2025-06-23 23.80 27.18 21.50 24.81 1.7M
2025-06-20 31.49 31.49 22.85 24.88 2.4M
2025-06-18 30.20 32.58 30.20 31.27 0.9M
2025-06-17 30.00 33.75 29.63 31.09 1.6M
2025-06-16 27.83 33.29 26.50 31.06 2.1M
2025-06-13 29.57 31.51 25.00 25.73 2.0M
2025-06-12 23.41 32.88 21.73 31.56 2.7M
2025-06-11 27.15 31.14 25.21 26.27 2.0M
2025-06-10 25.84 28.00 24.25 26.45 1.7M
2025-06-09 20.73 25.50 18.13 23.12 2.2M
2025-06-06 14.81 19.63 13.55 18.96 1.9M
2025-06-05 16.70 16.84 13.86 14.29 1.3M
2025-06-04 19.12 19.53 15.82 16.74 1.7M
2025-06-03 19.92 23.98 19.00 19.78 1.6M
2025-06-02 18.35 21.60 16.21 19.71 1.6M
2025-05-30 21.50 24.50 17.17 17.51 2.8M
2025-05-29 22.69 23.00 19.15 19.66 1.9M
2025-05-28 26.01 28.30 20.66 22.19 2.0M
2025-05-27 36.65 38.21 24.15 26.72 2.4M
2025-05-23 38.00 40.21 32.00 34.25 2.4M
2025-05-22 33.93 53.88 33.25 42.50 5.2M
2025-05-21 33.62 37.59 23.00 35.53 3.6M
2025-05-20 19.18 26.86 17.86 25.49 2.4M
2025-05-19 19.14 19.71 15.01 18.11 2.2M
2025-05-16 13.55 22.43 13.03 22.43 2.7M
2025-05-15 13.33 13.79 12.00 12.86 0.8M
2025-05-14 13.57 14.39 13.11 13.46 1.9M
2025-05-13 13.50 13.99 12.23 13.04 1.1M
2025-05-12 11.49 13.96 11.49 12.72 1.8M
2025-05-09 8.81 11.39 8.68 10.71 1.5M
2025-05-08 9.42 9.51 7.65 8.06 1.8M
2025-05-07 10.20 10.51 9.00 9.14 0.9M
2025-05-06 9.29 10.52 9.29 10.39 0.5M
2025-05-05 10.30 11.00 9.16 10.27 0.8M
2025-05-02 12.14 13.05 10.49 11.33 3.0M
2025-05-01 10.00 12.00 9.64 11.75 2.2M
2025-04-30 9.71 10.88 9.00 10.64 2.4M
2025-04-29 9.52 11.12 8.79 10.54 3.0M
2025-04-28 7.67 9.51 6.89 9.31 3.1M
2025-04-25 7.44 8.99 6.90 7.42 2.1M