DeFi Development Corporation DFDV
NASDAQ · Amerika Birleşik Devletleri · Finans
$5,25-0,12 (-%2,23)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $5,25 | -%2,23 | $5,69 | $5,80 | $5,14 | 2,33M |
| 2026-10-01 | $5,37 | %0,00 | $5,32 | $5,52 | $5,21 | 1,41M |
| 2026-09-30 | $5,37 | -%3,59 | $5,82 | $5,85 | $5,36 | 2,08M |
| 2026-09-29 | $5,57 | -%0,09 | $5,84 | $5,87 | $5,40 | 1,89M |
| 2026-09-28 | $5,57 | -%7,70 | $5,73 | $5,89 | $5,37 | 2,04M |
| 2026-09-25 | $6,04 | +%4,32 | $5,90 | $6,18 | $5,48 | 2,95M |
| 2026-09-24 | $5,79 | +%0,35 | $5,78 | $5,95 | $5,61 | 2,30M |
| 2026-09-23 | $5,77 | -%8,12 | $6,09 | $6,15 | $5,72 | 2,02M |
| 2026-09-22 | $6,28 | -%3,53 | $6,18 | $6,57 | $5,98 | 2,53M |
| 2026-09-21 | $6,51 | +%7,43 | $6,51 | $6,67 | $6,19 | 4,47M |
| 2026-09-18 | $6,06 | +%21,20 | $5,27 | $6,43 | $5,26 | 9,05M |
| 2026-09-17 | $5,00 | +%10,13 | $4,75 | $5,07 | $4,64 | 1,92M |
| 2026-09-16 | $4,54 | -%2,16 | $4,54 | $4,60 | $4,36 | 1,46M |
| 2026-09-15 | $4,64 | -%11,11 | $5,02 | $5,09 | $4,56 | 1,92M |
| 2026-09-14 | $5,22 | +%2,76 | $4,91 | $5,30 | $4,91 | 2,16M |
| 2026-09-11 | $5,08 | -%1,74 | $5,28 | $5,59 | $5,05 | 1,79M |
| 2026-09-10 | $5,17 | -%4,96 | $5,22 | $5,36 | $5,10 | 1,88M |
| 2026-09-09 | $5,44 | -%9,18 | $6,02 | $6,07 | $5,43 | 1,62M |
| 2026-09-08 | $5,99 | +%2,04 | $5,81 | $6,21 | $5,69 | 2,91M |
| 2026-09-04 | $5,87 | -%3,45 | $5,79 | $5,93 | $5,55 | 1,89M |
| 2026-09-03 | $6,08 | +%16,48 | $5,59 | $6,13 | $5,47 | 2,72M |
| 2026-09-02 | $5,22 | +%1,16 | $5,11 | $5,41 | $4,85 | 1,68M |
| 2026-09-01 | $5,16 | -%4,09 | $5,02 | $5,38 | $4,85 | 1,54M |
| 2026-08-31 | $5,38 | +%8,03 | $4,92 | $5,52 | $4,80 | 2,49M |
| 2026-08-28 | $4,98 | -%5,68 | $5,26 | $5,60 | $4,92 | 3,01M |
| 2026-08-27 | $5,28 | +%17,33 | $4,81 | $5,51 | $4,81 | 3,43M |
| 2026-08-26 | $4,50 | -%1,75 | $4,35 | $4,74 | $4,32 | 1,39M |
| 2026-08-25 | $4,58 | +%11,98 | $4,06 | $4,59 | $3,98 | 2,39M |
| 2026-08-24 | $4,09 | +%3,81 | $4,16 | $4,29 | $4,01 | 1,79M |
| 2026-08-21 | $3,94 | +%4,51 | $4,04 | $4,08 | $3,85 | 2,08M |
| 2026-08-20 | $3,77 | +%10,23 | $3,71 | $4,00 | $3,71 | 3,21M |
| 2026-08-19 | $3,42 | +%11,04 | $3,11 | $3,44 | $3,11 | 2,99M |
| 2026-08-18 | $3,08 | -%2,53 | $3,14 | $3,23 | $3,06 | 617,50K |
| 2026-08-17 | $3,16 | +%2,93 | $3,04 | $3,24 | $2,99 | 627,10K |
| 2026-08-14 | $3,07 | +%0,66 | $2,99 | $3,15 | $2,86 | 890,40K |
| 2026-08-13 | $3,05 | +%6,27 | $2,89 | $3,36 | $2,85 | 1,09M |
| 2026-08-12 | $2,87 | +%0,70 | $2,88 | $2,95 | $2,82 | 463,50K |
| 2026-08-11 | $2,85 | -%0,35 | $2,93 | $2,95 | $2,73 | 446,10K |
| 2026-08-10 | $2,86 | -%1,04 | $2,88 | $2,90 | $2,77 | 340,40K |
| 2026-08-07 | $2,89 | +%6,25 | $2,76 | $2,91 | $2,76 | 449,60K |
| 2026-08-06 | $2,72 | -%2,86 | $2,74 | $2,77 | $2,67 | 307,00K |
| 2026-08-05 | $2,80 | +%1,82 | $2,75 | $2,87 | $2,68 | 541,70K |
| 2026-08-04 | $2,75 | +%3,77 | $2,66 | $2,79 | $2,65 | 564,30K |
| 2026-08-03 | $2,65 | +%3,52 | $2,56 | $2,67 | $2,48 | 385,10K |
| 2026-07-31 | $2,56 | -%3,76 | $2,64 | $2,68 | $2,44 | 576,10K |
| 2026-07-30 | $2,66 | +%3,50 | $2,62 | $2,70 | $2,61 | 248,30K |
| 2026-07-29 | $2,57 | -%5,51 | $2,67 | $2,79 | $2,55 | 480,90K |
| 2026-07-28 | $2,72 | -%0,37 | $2,68 | $2,72 | $2,49 | 652,70K |
| 2026-07-27 | $2,73 | +%1,11 | $2,81 | $2,93 | $2,67 | 862,90K |
| 2026-07-24 | $2,70 | -%5,92 | $2,81 | $2,82 | $2,67 | 748,10K |
| 2026-07-23 | $2,87 | -%7,42 | $3,00 | $3,06 | $2,79 | 644,60K |
| 2026-07-22 | $3,10 | +%0,32 | $3,02 | $3,18 | $3,02 | 584,20K |
| 2026-07-21 | $3,09 | +%4,22 | $3,04 | $3,15 | $3,01 | 490,80K |
| 2026-07-20 | $2,96 | +%5,33 | $2,82 | $3,02 | $2,71 | 699,10K |
| 2026-07-17 | $2,82 | -%2,60 | $2,72 | $2,88 | $2,60 | 959,50K |
| 2026-07-16 | $2,89 | -%6,17 | $3,04 | $3,06 | $2,87 | 470,10K |
| 2026-07-15 | $3,08 | -%1,28 | $3,24 | $3,35 | $3,05 | 617,50K |
| 2026-07-14 | $3,12 | +%9,86 | $2,89 | $3,15 | $2,88 | 795,10K |
| 2026-07-13 | $2,84 | -%5,33 | $2,98 | $2,98 | $2,79 | 766,90K |
| 2026-07-10 | $3,00 | -%0,66 | $3,12 | $3,24 | $2,96 | 673,90K |
| 2026-07-09 | $3,02 | -%0,66 | $3,07 | $3,14 | $3,01 | 326,10K |
| 2026-07-08 | $3,04 | -%4,70 | $3,04 | $3,17 | $2,93 | 664,70K |
| 2026-07-07 | $3,19 | -%1,85 | $3,21 | $3,31 | $3,04 | 587,00K |
| 2026-07-06 | $3,25 | -%1,52 | $3,22 | $3,34 | $3,11 | 865,80K |
| 2026-07-02 | $3,30 | +%3,12 | $3,35 | $3,73 | $3,25 | 1,43M |
| 2026-07-01 | $3,20 | +%8,84 | $2,85 | $3,35 | $2,85 | 924,50K |
| 2026-06-30 | $2,94 | -%2,65 | $2,95 | $3,01 | $2,83 | 867,20K |
| 2026-06-29 | $3,02 | +%10,62 | $2,81 | $3,02 | $2,67 | 1,32M |
| 2026-06-26 | $2,73 | +%10,53 | $2,47 | $2,74 | $2,46 | 1,13M |
| 2026-06-25 | $2,47 | -%5,73 | $2,69 | $2,69 | $2,44 | 1,21M |
| 2026-06-24 | $2,62 | -%6,76 | $2,76 | $2,78 | $2,59 | 1,23M |
| 2026-06-23 | $2,81 | -%4,42 | $2,85 | $3,04 | $2,80 | 973,50K |
| 2026-06-22 | $2,94 | -%2,33 | $3,12 | $3,33 | $2,92 | 844,60K |
| 2026-06-18 | $3,01 | -%2,59 | $3,14 | $3,17 | $2,98 | 776,20K |
| 2026-06-17 | $3,09 | -%3,44 | $3,13 | $3,39 | $3,07 | 665,30K |
| 2026-06-16 | $3,20 | -%6,16 | $3,38 | $3,51 | $3,19 | 770,70K |
| 2026-06-15 | $3,41 | +%10,00 | $3,32 | $3,70 | $3,32 | 1,31M |
| 2026-06-12 | $3,10 | +%5,08 | $2,92 | $3,27 | $2,90 | 983,60K |
| 2026-06-11 | $2,95 | +%11,11 | $2,65 | $2,97 | $2,65 | 802,70K |
| 2026-06-10 | $2,65 | -%3,45 | $2,70 | $2,80 | $2,61 | 815,30K |
| 2026-06-09 | $2,75 | -%11,00 | $3,02 | $3,08 | $2,73 | 1,13M |
| 2026-06-08 | $3,09 | +%8,04 | $2,95 | $3,20 | $2,92 | 1,25M |
| 2026-06-05 | $2,86 | -%4,98 | $2,94 | $2,96 | $2,74 | 1,73M |
| 2026-06-04 | $3,01 | -%0,17 | $3,05 | $3,13 | $2,92 | 1,10M |
| 2026-06-03 | $3,02 | -%8,36 | $3,25 | $3,25 | $2,96 | 1,88M |
| 2026-06-02 | $3,29 | -%8,10 | $3,46 | $3,48 | $3,16 | 1,43M |
| 2026-06-01 | $3,58 | -%7,97 | $3,77 | $3,77 | $3,50 | 1,02M |
| 2026-05-29 | $3,89 | -%0,51 | $3,90 | $3,91 | $3,64 | 1,10M |
| 2026-05-28 | $3,91 | +%0,26 | $3,83 | $4,01 | $3,72 | 825,50K |
| 2026-05-27 | $3,90 | -%1,02 | $3,92 | $3,98 | $3,74 | 936,90K |