XNAS
Datos históricos de DeFi Development Corp.
DeFi Development Corp. · DFDV
$4.58
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:41:16 UTC
- Variación en el periodo
- −68.42%
- Máximo
- US$16.62
- 10 de octubre de 2025
- Mínimo
- US$2.44
- 25 de junio de 2026
- Volumen medio diario
- 1.42 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.72 | 4.86 | 4.49 | 4.51 | −1.53% | 1.46 M |
| 8 oct 2026 | 4.57 | 4.63 | 4.29 | 4.58 | −2.76% | 2.71 M |
| 7 oct 2026 | 4.83 | 4.83 | 4.52 | 4.71 | −5.42% | 2.67 M |
| 6 oct 2026 | 5.65 | 5.71 | 4.95 | 4.98 | −8.96% | 3.12 M |
| 5 oct 2026 | 5.54 | 5.60 | 5.26 | 5.47 | +4.19% | 1.55 M |
| 2 oct 2026 | 5.69 | 5.80 | 5.14 | 5.25 | −2.23% | 2.34 M |
| 1 oct 2026 | 5.32 | 5.52 | 5.21 | 5.37 | 0.00% | 1.41 M |
| 30 sep 2026 | 5.82 | 5.85 | 5.36 | 5.37 | −3.59% | 2.09 M |
| 29 sep 2026 | 5.84 | 5.87 | 5.40 | 5.57 | −0.09% | 1.9 M |
| 28 sep 2026 | 5.73 | 5.89 | 5.37 | 5.58 | −7.70% | 2.05 M |
| 25 sep 2026 | 5.90 | 6.18 | 5.48 | 6.04 | +4.32% | 2.95 M |
| 24 sep 2026 | 5.78 | 5.95 | 5.61 | 5.79 | +0.35% | 2.3 M |
| 23 sep 2026 | 6.09 | 6.15 | 5.72 | 5.77 | −8.12% | 2.03 M |
| 22 sep 2026 | 6.18 | 6.58 | 5.98 | 6.28 | −3.53% | 2.54 M |
| 21 sep 2026 | 6.51 | 6.67 | 6.19 | 6.51 | +7.43% | 4.48 M |
| 18 sep 2026 | 5.27 | 6.43 | 5.26 | 6.06 | +21.20% | 9.05 M |
| 17 sep 2026 | 4.75 | 5.07 | 4.64 | 5.00 | +10.13% | 1.92 M |
| 16 sep 2026 | 4.54 | 4.60 | 4.36 | 4.54 | −2.16% | 1.47 M |
| 15 sep 2026 | 5.02 | 5.09 | 4.56 | 4.64 | −11.11% | 1.92 M |
| 14 sep 2026 | 4.91 | 5.30 | 4.91 | 5.22 | +2.76% | 2.16 M |
| 11 sep 2026 | 5.28 | 5.59 | 5.06 | 5.08 | −1.74% | 1.79 M |
| 10 sep 2026 | 5.22 | 5.36 | 5.10 | 5.17 | −4.96% | 1.88 M |
| 9 sep 2026 | 6.02 | 6.07 | 5.43 | 5.44 | −9.18% | 1.62 M |
| 8 sep 2026 | 5.81 | 6.21 | 5.69 | 5.99 | +2.04% | 2.91 M |
| 4 sep 2026 | 5.79 | 5.93 | 5.55 | 5.87 | −3.45% | 1.89 M |
| 3 sep 2026 | 5.60 | 6.13 | 5.47 | 6.08 | +16.48% | 2.72 M |
| 2 sep 2026 | 5.11 | 5.41 | 4.85 | 5.22 | +1.16% | 1.68 M |
| 1 sep 2026 | 5.02 | 5.38 | 4.85 | 5.16 | −4.09% | 1.55 M |
| 31 ago 2026 | 4.92 | 5.52 | 4.80 | 5.38 | +8.03% | 2.49 M |
| 28 ago 2026 | 5.26 | 5.60 | 4.92 | 4.98 | −5.68% | 3.02 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.