DeFi Technologies Inc DEFT
NASDAQ · Amerika Birleşik Devletleri · Finans
$0,5090+0,01 (+%2,89)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,51 | +%2,83 | $0,48 | $0,51 | $0,47 | 2,25M |
| 2026-09-30 | $0,50 | +%1,02 | $0,49 | $0,51 | $0,48 | 2,10M |
| 2026-09-29 | $0,49 | -%0,41 | $0,51 | $0,52 | $0,48 | 1,47M |
| 2026-09-28 | $0,49 | -%2,38 | $0,51 | $0,51 | $0,49 | 2,47M |
| 2026-09-25 | $0,50 | -%5,26 | $0,52 | $0,55 | $0,50 | 2,73M |
| 2026-09-24 | $0,53 | -%0,37 | $0,52 | $0,54 | $0,51 | 1,42M |
| 2026-09-23 | $0,53 | -%7,61 | $0,57 | $0,58 | $0,52 | 2,69M |
| 2026-09-22 | $0,58 | -%0,86 | $0,59 | $0,59 | $0,57 | 1,32M |
| 2026-09-21 | $0,58 | +%15,45 | $0,59 | $0,60 | $0,56 | 5,37M |
| 2026-09-18 | $0,50 | +%4,55 | $0,50 | $0,57 | $0,50 | 6,96M |
| 2026-09-17 | $0,48 | -%3,98 | $0,51 | $0,52 | $0,48 | 1,67M |
| 2026-09-16 | $0,50 | -%5,63 | $0,53 | $0,53 | $0,49 | 2,05M |
| 2026-09-15 | $0,53 | -%10,12 | $0,60 | $0,60 | $0,52 | 1,72M |
| 2026-09-14 | $0,59 | +%2,77 | $0,57 | $0,60 | $0,56 | 1,24M |
| 2026-09-11 | $0,58 | +%3,78 | $0,56 | $0,60 | $0,56 | 1,52M |
| 2026-09-10 | $0,56 | -%8,55 | $0,58 | $0,61 | $0,55 | 3,58M |
| 2026-09-09 | $0,61 | -%2,09 | $0,63 | $0,63 | $0,60 | 1,21M |
| 2026-09-08 | $0,62 | -%9,08 | $0,64 | $0,64 | $0,61 | 3,00M |
| 2026-09-04 | $0,68 | +%0,59 | $0,69 | $0,70 | $0,66 | 2,62M |
| 2026-09-03 | $0,68 | +%4,62 | $0,65 | $0,68 | $0,65 | 2,72M |
| 2026-09-02 | $0,65 | -%2,26 | $0,67 | $0,67 | $0,62 | 1,75M |
| 2026-09-01 | $0,66 | +%10,12 | $0,63 | $0,70 | $0,61 | 6,60M |
| 2026-08-31 | $0,60 | -%2,58 | $0,62 | $0,63 | $0,58 | 1,46M |
| 2026-08-28 | $0,62 | -%4,92 | $0,63 | $0,67 | $0,61 | 1,90M |
| 2026-08-27 | $0,65 | +%10,53 | $0,60 | $0,66 | $0,59 | 2,95M |
| 2026-08-26 | $0,59 | -%2,48 | $0,60 | $0,60 | $0,57 | 834,50K |
| 2026-08-25 | $0,60 | -%2,58 | $0,62 | $0,62 | $0,58 | 3,08M |
| 2026-08-24 | $0,62 | +%7,83 | $0,62 | $0,67 | $0,59 | 6,73M |
| 2026-08-21 | $0,57 | +%11,65 | $0,55 | $0,62 | $0,55 | 5,97M |
| 2026-08-20 | $0,51 | +%6,85 | $0,50 | $0,54 | $0,49 | 2,72M |
| 2026-08-19 | $0,48 | +%10,30 | $0,44 | $0,50 | $0,42 | 4,78M |
| 2026-08-18 | $0,44 | -%6,02 | $0,45 | $0,47 | $0,43 | 2,08M |
| 2026-08-17 | $0,47 | -%4,91 | $0,47 | $0,49 | $0,46 | 1,34M |
| 2026-08-14 | $0,49 | +%1,66 | $0,47 | $0,50 | $0,42 | 4,37M |
| 2026-08-13 | $0,48 | -%5,50 | $0,50 | $0,53 | $0,47 | 3,30M |
| 2026-08-12 | $0,51 | +%5,17 | $0,50 | $0,54 | $0,49 | 3,21M |
| 2026-08-11 | $0,48 | +%5,22 | $0,46 | $0,48 | $0,46 | 657,40K |
| 2026-08-10 | $0,46 | -%2,75 | $0,49 | $0,51 | $0,45 | 1,38M |
| 2026-08-07 | $0,47 | +%9,24 | $0,47 | $0,49 | $0,44 | 1,91M |
| 2026-08-06 | $0,43 | -%9,79 | $0,49 | $0,49 | $0,43 | 2,04M |
| 2026-08-05 | $0,48 | +%1,69 | $0,47 | $0,50 | $0,46 | 1,61M |
| 2026-08-04 | $0,47 | -%0,21 | $0,48 | $0,49 | $0,46 | 1,22M |
| 2026-08-03 | $0,47 | +%17,96 | $0,41 | $0,49 | $0,41 | 2,26M |
| 2026-07-31 | $0,40 | -%6,53 | $0,43 | $0,44 | $0,40 | 1,19M |
| 2026-07-30 | $0,43 | +%10,00 | $0,41 | $0,44 | $0,41 | 1,58M |
| 2026-07-29 | $0,39 | -%8,67 | $0,42 | $0,43 | $0,39 | 2,05M |
| 2026-07-28 | $0,43 | -%0,47 | $0,43 | $0,45 | $0,41 | 1,30M |
| 2026-07-27 | $0,43 | +%8,61 | $0,40 | $0,44 | $0,40 | 1,55M |
| 2026-07-24 | $0,40 | %0,00 | $0,40 | $0,41 | $0,39 | 1,09M |
| 2026-07-23 | $0,40 | -%3,19 | $0,41 | $0,41 | $0,39 | 1,45M |
| 2026-07-22 | $0,41 | -%3,32 | $0,42 | $0,43 | $0,40 | 1,39M |
| 2026-07-21 | $0,42 | +%2,68 | $0,42 | $0,44 | $0,41 | 1,48M |
| 2026-07-20 | $0,41 | -%3,29 | $0,43 | $0,45 | $0,41 | 1,16M |
| 2026-07-17 | $0,43 | +%0,47 | $0,42 | $0,44 | $0,41 | 1,85M |
| 2026-07-16 | $0,42 | -%6,62 | $0,45 | $0,45 | $0,41 | 3,16M |
| 2026-07-15 | $0,45 | -%2,79 | $0,47 | $0,49 | $0,42 | 4,40M |
| 2026-07-14 | $0,47 | +%3,10 | $0,46 | $0,48 | $0,45 | 1,76M |
| 2026-07-13 | $0,45 | -%9,42 | $0,49 | $0,50 | $0,45 | 3,19M |
| 2026-07-10 | $0,50 | +%0,40 | $0,51 | $0,51 | $0,49 | 1,22M |
| 2026-07-09 | $0,50 | -%0,20 | $0,50 | $0,51 | $0,49 | 1,48M |
| 2026-07-08 | $0,50 | -%1,39 | $0,50 | $0,51 | $0,49 | 1,44M |
| 2026-07-07 | $0,50 | -%5,25 | $0,53 | $0,53 | $0,50 | 1,43M |
| 2026-07-06 | $0,53 | +%0,57 | $0,54 | $0,56 | $0,52 | 1,72M |
| 2026-07-02 | $0,53 | +%3,72 | $0,54 | $0,56 | $0,51 | 1,65M |
| 2026-07-01 | $0,51 | -%0,58 | $0,53 | $0,57 | $0,51 | 1,61M |
| 2026-06-30 | $0,51 | -%2,47 | $0,52 | $0,55 | $0,51 | 1,52M |
| 2026-06-29 | $0,53 | +%8,66 | $0,51 | $0,54 | $0,49 | 1,81M |
| 2026-06-26 | $0,49 | -%4,72 | $0,50 | $0,51 | $0,49 | 2,07M |
| 2026-06-25 | $0,51 | +%1,80 | $0,51 | $0,51 | $0,47 | 4,30M |
| 2026-06-24 | $0,50 | -%4,58 | $0,52 | $0,54 | $0,49 | 5,07M |
| 2026-06-23 | $0,52 | -%5,24 | $0,55 | $0,56 | $0,52 | 2,97M |
| 2026-06-22 | $0,55 | -%1,07 | $0,56 | $0,61 | $0,55 | 4,24M |
| 2026-06-18 | $0,56 | -%6,52 | $0,61 | $0,61 | $0,55 | 4,46M |
| 2026-06-17 | $0,60 | +%3,28 | $0,60 | $0,64 | $0,59 | 5,54M |
| 2026-06-16 | $0,58 | -%5,08 | $0,61 | $0,64 | $0,58 | 4,64M |
| 2026-06-15 | $0,61 | +%14,45 | $0,56 | $0,62 | $0,56 | 4,61M |
| 2026-06-12 | $0,53 | -%1,30 | $0,55 | $0,55 | $0,52 | 4,76M |
| 2026-06-11 | $0,54 | +%4,45 | $0,52 | $0,55 | $0,50 | 5,74M |
| 2026-06-10 | $0,52 | -%2,45 | $0,52 | $0,55 | $0,51 | 4,42M |
| 2026-06-09 | $0,53 | -%5,69 | $0,56 | $0,59 | $0,53 | 3,83M |
| 2026-06-08 | $0,56 | +%1,63 | $0,57 | $0,59 | $0,56 | 3,24M |
| 2026-06-05 | $0,55 | -%3,83 | $0,57 | $0,57 | $0,52 | 5,84M |
| 2026-06-04 | $0,57 | +%1,41 | $0,56 | $0,60 | $0,56 | 5,08M |
| 2026-06-03 | $0,57 | -%1,05 | $0,58 | $0,63 | $0,56 | 5,11M |
| 2026-06-02 | $0,57 | -%7,88 | $0,62 | $0,62 | $0,56 | 5,72M |
| 2026-06-01 | $0,62 | -%4,31 | $0,65 | $0,65 | $0,61 | 4,61M |
| 2026-05-29 | $0,65 | -%1,81 | $0,67 | $0,67 | $0,63 | 4,48M |
| 2026-05-28 | $0,66 | %0,00 | $0,65 | $0,67 | $0,62 | 4,49M |
| 2026-05-27 | $0,66 | -%2,65 | $0,68 | $0,69 | $0,64 | 5,44M |
| 2026-05-26 | $0,68 | -%0,58 | $0,69 | $0,74 | $0,68 | 5,03M |