Stockscreener 앱 받기
0.5303
4.36%
0.0213
Defi Technologies Inc 주식 (DEFT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $0.54 | $0.5065 | $0.0335 | 2,725,517.0 | +4.13% |
| 2026-10-01 | $0.5131 | $0.471 | $0.0421 | 2,224,831.0 | +2.89% |
| 2026-09-30 | $0.51 | $0.4786 | $0.0314 | 2,036,345.0 | +0.96% |
| 2026-09-29 | $0.52 | $0.4813 | $0.0388 | 1,423,601.0 | -0.31% |
| 2026-09-28 | $0.51 | $0.486 | $0.024 | 2,449,536.0 | -2.48% |
| 2026-09-25 | $0.55 | $0.5029 | $0.0471 | 2,690,327.0 | -5.26% |
| 2026-09-24 | $0.5417 | $0.511 | $0.0307 | 1,405,755.0 | -0.37% |
| 2026-09-23 | $0.578 | $0.5223 | $0.0557 | 2,669,849.0 | -7.68% |
| 2026-09-22 | $0.5895 | $0.57 | $0.0195 | 1,300,629.0 | -0.72% |
| 2026-09-21 | $0.60 | $0.56 | $0.04 | 5,323,595.0 | +15.34% |
| 2026-09-18 | $0.5699 | $0.50 | $0.0699 | 6,911,889.0 | +4.62% |
| 2026-09-17 | $0.5198 | $0.48 | $0.0398 | 1,654,002.0 | -3.92% |
| 2026-09-16 | $0.533 | $0.4926 | $0.0405 | 2,044,712.0 | -5.72% |
| 2026-09-15 | $0.60 | $0.521 | $0.079 | 1,722,476.0 | -10.10% |
| 2026-09-14 | $0.601 | $0.5653 | $0.0357 | 1,225,665.0 | +2.84% |
| 2026-09-11 | $0.60 | $0.5552 | $0.0448 | 1,513,795.0 | +3.78% |
| 2026-09-10 | $0.6133 | $0.55 | $0.0633 | 3,569,884.0 | -8.56% |
| 2026-09-09 | $0.6298 | $0.60 | $0.0298 | 1,185,597.0 | -2.22% |
| 2026-09-08 | $0.6421 | $0.6073 | $0.0348 | 2,968,338.0 | -9.03% |
| 2026-09-04 | $0.6968 | $0.6595 | $0.0373 | 2,598,018.0 | +0.53% |
| 2026-09-03 | $0.6794 | $0.6458 | $0.0336 | 2,692,478.0 | +4.64% |
| 2026-09-02 | $0.6691 | $0.6211 | $0.048 | 1,744,422.0 | -2.18% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $0.54 | $0.471 | $0.069 | 4,950,348.0 | +7.14% |
| 2026-09 | $0.70 | $0.4786 | $0.2214 | 55,677,054.0 | -17.99% |
| 2026-08 | $0.667 | $0.4068 | $0.2602 | 55,095,894.0 | +50.39% |
| 2026-07 | $0.5668 | $0.39 | $0.1768 | 37,074,251.0 | -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% |
2.95%
1.30%
자본화:
|
볼륨(24시간):