Stockscreener 앱 받기
0.4994
0.44%
0.0022
시간 외 거래:
.49
-0.0094
-1.88%
Defi Technologies Inc 주식 (DEFT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-07-02 | $0.56 | $0.5118 | $0.0482 | 1,618,724.0 | +3.80% |
| 2026-07-01 | $0.5668 | $0.5106 | $0.0562 | 1,595,810.0 | -0.70% |
| 2026-06-30 | $0.5524 | $0.5142 | $0.0382 | 1,489,199.0 | -2.43% |
| 2026-06-29 | $0.5362 | $0.4904 | $0.0458 | 1,801,770.0 | +8.66% |
| 2026-06-26 | $0.5124 | $0.485 | $0.0274 | 2,054,991.0 | -4.73% |
| 2026-06-25 | $0.5114 | $0.4707 | $0.0407 | 4,295,791.0 | +1.86% |
| 2026-06-24 | $0.54 | $0.4921 | $0.0479 | 5,041,152.0 | -4.58% |
| 2026-06-23 | $0.56 | $0.5194 | $0.0406 | 2,956,980.0 | -5.28% |
| 2026-06-22 | $0.61 | $0.55 | $0.06 | 4,229,629.0 | -1.00% |
| 2026-06-18 | $0.6094 | $0.5528 | $0.0566 | 4,431,929.0 | -6.59% |
| 2026-06-17 | $0.6399 | $0.5941 | $0.0458 | 5,519,196.0 | +3.34% |
| 2026-06-16 | $0.638 | $0.5787 | $0.0593 | 4,502,949.0 | -5.13% |
| 2026-06-15 | $0.6176 | $0.56 | $0.0576 | 4,560,060.0 | +14.55% |
| 2026-06-12 | $0.55 | $0.52 | $0.03 | 4,484,013.0 | -1.39% |
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 | $0.486 | $0.0808 | 11,161,099.0 | -2.88% |
| 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% |
1.39%
4.97%
자본화:
|
볼륨(24시간):