DeFi Development Corp.(DFDVX)Hoje
$18.15
DeFi Development Corp. Histórico de preços
(DFDVX)Período de tempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $17.58730 | $17.95704 | $17.19587 | $17.80200 | $51,530.79 |
2025-09-12 | $16.51835 | $17.83698 | $16.05432 | $17.58730 | $562.252K |
2025-09-11 | $16.65594 | $16.96733 | $15.97431 | $16.52028 | $755.788K |
2025-09-10 | $15.82363 | $17.63196 | $15.90278 | $16.57586 | $338.814K |
2025-09-09 | $15.22702 | $17.08281 | $14.98964 | $15.81399 | $968.284K |
2025-09-08 | $15.21882 | $15.78550 | $14.97202 | $15.33684 | $366.734K |
2025-09-07 | $15.00636 | $15.23094 | $14.92822 | $15.21882 | $22,245.77 |
2025-09-06 | $15.24142 | $15.36160 | $14.89335 | $14.99836 | $50,475.75 |
2025-09-05 | $15.44237 | $16.09118 | $14.99964 | $15.25404 | $209.705K |
2025-09-04 | $17.42573 | $16.84106 | $15.24959 | $15.44237 | $183.709K |
2025-09-03 | $16.17715 | $17.5 | $15.73 | $17.15254 | $163.775K |
2025-09-02 | $16.08635 | $16.42 | $15.51 | $16.18146 | $246.030K |
2025-09-01 | $16.02543 | $16.18 | $16.01 | $16.08634 | $86,452.72 |
2025-08-31 | $16.17921 | $16.18 | $15.99 | $16.02073 | $78,199.07 |
2025-08-30 | $16.54432 | $16.68 | $16.03 | $16.14514 | $123.678K |
2025-08-29 | $15.90321 | $17.14 | $15.93 | $16.54432 | $239.533K |
2025-08-28 | $15.98502 | $16.39 | $15.23 | $15.86231 | $445.919K |
2025-08-27 | $15.66208 | $16.87 | $15.51 | $15.99115 | $1.763M |
2025-08-26 | $16.74910 | $16.62 | $15.35 | $15.58579 | $806.910K |
2025-08-25 | $20.24765 | $20.95 | $15.91 | $16.82879 | $1.164M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-14
DeFi Development Corp.(DFDVX)
