Stockscreener 앱 받기
0.4011
6.48%
-0.0278
시간 외 거래:
.43
0.0289
+7.21%
Defi Technologies Inc 주식 (DEFT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $0.4349 | $0.4011 | $0.0338 | 1,125,746.0 | -6.48% |
| 2026-07-30 | $0.4378 | $0.409 | $0.0288 | 1,560,591.0 | +9.97% |
| 2026-07-29 | $0.429 | $0.39 | $0.039 | 2,029,329.0 | -8.67% |
| 2026-07-28 | $0.4498 | $0.412 | $0.0378 | 1,285,940.0 | -0.35% |
| 2026-07-27 | $0.441 | $0.3956 | $0.0454 | 1,525,484.0 | +8.59% |
| 2026-07-24 | $0.41 | $0.3911 | $0.0189 | 1,056,719.0 | -0.05% |
| 2026-07-23 | $0.4147 | $0.391 | $0.0237 | 1,438,569.0 | -3.24% |
| 2026-07-22 | $0.4297 | $0.403 | $0.0267 | 1,355,311.0 | -3.34% |
| 2026-07-21 | $0.44 | $0.414 | $0.026 | 1,457,221.0 | +2.70% |
| 2026-07-20 | $0.45 | $0.4102 | $0.0398 | 1,148,614.0 | -3.29% |
| 2026-07-17 | $0.4429 | $0.4058 | $0.0371 | 1,813,811.0 | +0.47% |
| 2026-07-16 | $0.4538 | $0.41 | $0.0438 | 3,114,650.0 | -6.62% |
| 2026-07-15 | $0.4925 | $0.42 | $0.0725 | 3,350,566.0 | -2.75% |
| 2026-07-14 | $0.479 | $0.4523 | $0.0267 | 1,691,751.0 | +3.12% |
| 2026-07-13 | $0.4979 | $0.45 | $0.0479 | 3,135,131.0 | -9.55% |
| 2026-07-10 | $0.5099 | $0.486 | $0.0239 | 1,176,281.0 | +0.44% |
| 2026-07-09 | $0.5083 | $0.487 | $0.0213 | 1,280,684.0 | -0.10% |
| 2026-07-08 | $0.509 | $0.4897 | $0.0193 | 1,214,837.0 | -1.45% |
| 2026-07-07 | $0.53 | $0.50 | $0.03 | 1,416,529.0 | -5.18% |
| 2026-07-06 | $0.5559 | $0.523 | $0.0329 | 1,681,953.0 | +0.49% |
Defi Technologies Inc 주식 (DEFT) 연도별 가격 이력
이 심층 분석에서는 Defi Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DEFT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Defi Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Defi Technologies Inc 주식 (DEFT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $0.5668 | $0.39 | $0.1768 | 38,199,997.0 | -22.00% |
| 2026-06 | $0.65 | $0.4707 | $0.1793 | 88,384,834.0 | -20.89% |
| 2026-05 | $0.83 | $0.6217 | $0.2083 | 87,112,224.0 | -14.48% |
| 2026-04 | $0.96 | $0.65 | $0.31 | 225,103,976.0 | +37.57% |
| 2026-03 | $0.76 | $0.47 | $0.29 | 67,569,113.0 | -18.61% |
| 2026-02 | $0.83 | $0.60 | $0.23 | 58,645,074.0 | -7.01% |
| 2026-01 | $1.15 | $0.73 | $0.42 | 94,798,047.0 | -3.26% |
Defi Technologies Inc 주식 (DEFT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.44 | $0.73 | $0.71 | 166,509,781.0 | -46.81% |
| 2025-11 | $1.93 | $0.91 | $1.02 | 210,055,600.0 | -20.42% |
| 2025-10 | $2.31 | $1.77 | $0.54 | 223,296,630.0 | -9.48% |
| 2025-09 | $2.80 | $1.95 | $0.85 | 188,492,516.0 | +1.44% |
| 2025-08 | $3.00 | $2.04 | $0.965 | 87,638,608.0 | -23.81% |
| 2025-07 | $3.59 | $2.71 | $0.88 | 104,406,710.0 | -6.83% |
| 2025-06 | $3.60 | $2.54 | $1.06 | 43,682,079.0 | -18.16% |
| 2025-05 | $4.44 | $3.25 | $1.19 | 30,963,510.0 | +0.00% |
1.64%
2.60%
자본화:
|
볼륨(24시간):