XNAS
Datos históricos de DeFi Development Corp.
DeFi Development Corp. · DFDVW
$0.70
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:35:43 UTC
- Variación en el periodo
- −59.27%
- Máximo
- US$5.00
- 11 de noviembre de 2025
- Mínimo
- US$0.20
- 7 de agosto de 2026
- Volumen medio diario
- 0.02 M
Del 6 de noviembre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.74 | 0.76 | 0.74 | 0.74 | +5.71% | 3,539 |
| 8 oct 2026 | 0.63 | 0.71 | 0.56 | 0.70 | −7.89% | 6,602.865 |
| 7 oct 2026 | 0.70 | 0.76 | 0.61 | 0.76 | −1.30% | 13,304 |
| 6 oct 2026 | 0.80 | 0.86 | 0.75 | 0.77 | −4.94% | 16,620 |
| 5 oct 2026 | 0.75 | 0.81 | 0.75 | 0.81 | +1.25% | 1,706.518 |
| 2 oct 2026 | 0.86 | 0.88 | 0.80 | 0.80 | −9.09% | 3,115.1 |
| 1 oct 2026 | 0.85 | 0.88 | 0.85 | 0.88 | +1.15% | 13,740 |
| 30 sep 2026 | 0.82 | 0.88 | 0.82 | 0.87 | +15.23% | 2,306 |
| 29 sep 2026 | 0.85 | 0.85 | 0.75 | 0.76 | −14.20% | 4,116 |
| 28 sep 2026 | 0.91 | 0.93 | 0.85 | 0.88 | −3.30% | 6,369 |
| 25 sep 2026 | 0.92 | 0.92 | 0.91 | 0.91 | −2.15% | 2,358.188 |
| 24 sep 2026 | 0.93 | 0.95 | 0.93 | 0.93 | −5.10% | 1,213.484 |
| 23 sep 2026 | 1.02 | 1.02 | 0.96 | 0.98 | −8.41% | 4,912 |
| 22 sep 2026 | 1.15 | 1.15 | 1.01 | 1.07 | 0.00% | 5,672 |
| 21 sep 2026 | 1.03 | 1.19 | 1.03 | 1.07 | +5.42% | 24,231 |
| 18 sep 2026 | 0.92 | 1.10 | 0.92 | 1.02 | +11.54% | 18,165 |
| 17 sep 2026 | 0.85 | 0.91 | 0.83 | 0.91 | +6.43% | 6,582.188 |
| 16 sep 2026 | 0.87 | 0.87 | 0.85 | 0.86 | −6.04% | 3,614.71 |
| 15 sep 2026 | 0.89 | 0.93 | 0.89 | 0.91 | −1.09% | 15,948 |
| 14 sep 2026 | 0.99 | 1.06 | 0.90 | 0.92 | −4.91% | 121,221.701 |
| 11 sep 2026 | 0.86 | 0.98 | 0.85 | 0.97 | +13.81% | 12,930.869 |
| 10 sep 2026 | 0.89 | 0.90 | 0.85 | 0.85 | −8.59% | 11,078 |
| 9 sep 2026 | 1.38 | 1.38 | 0.93 | 0.93 | −4.13% | 7,769.249 |
| 8 sep 2026 | 0.93 | 1.17 | 0.82 | 0.97 | +9.80% | 27,662.449 |
| 4 sep 2026 | 0.86 | 0.90 | 0.86 | 0.88 | −0.73% | 5,518.569 |
| 3 sep 2026 | 0.68 | 0.90 | 0.66 | 0.89 | +34.79% | 15,035.3 |
| 2 sep 2026 | 0.75 | 0.80 | 0.65 | 0.66 | −2.06% | 8,206.889 |
| 1 sep 2026 | 0.77 | 0.82 | 0.65 | 0.67 | −12.44% | 22,614.564 |
| 31 ago 2026 | 0.77 | 0.80 | 0.77 | 0.77 | +4.05% | 24,701.25 |
| 28 ago 2026 | 0.86 | 0.86 | 0.74 | 0.74 | −7.50% | 14,683.295 |
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.