Stockscreener 앱 받기
0.5749
11.65%
0.06
Defi Technologies Inc 주식 (DEFT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $0.62 | $0.55 | $0.07 | 5,882,477.0 | +11.65% |
| 2026-08-20 | $0.5372 | $0.49 | $0.0472 | 2,709,254.0 | +6.91% |
| 2026-08-19 | $0.50 | $0.4228 | $0.0772 | 4,708,921.0 | +10.21% |
| 2026-08-18 | $0.469 | $0.4302 | $0.0388 | 2,066,342.0 | -6.02% |
| 2026-08-17 | $0.4878 | $0.4586 | $0.0292 | 1,335,484.0 | -4.97% |
| 2026-08-14 | $0.4978 | $0.42 | $0.0778 | 4,357,310.0 | +1.77% |
| 2026-08-13 | $0.5277 | $0.465 | $0.0627 | 3,191,730.0 | -5.58% |
| 2026-08-12 | $0.5363 | $0.4901 | $0.0462 | 3,199,119.0 | +5.29% |
| 2026-08-11 | $0.4837 | $0.46 | $0.0237 | 621,817.0 | +5.11% |
| 2026-08-10 | $0.51 | $0.4507 | $0.0593 | 1,369,759.0 | -2.71% |
| 2026-08-07 | $0.49 | $0.44 | $0.05 | 1,885,446.0 | +9.21% |
| 2026-08-06 | $0.49 | $0.433 | $0.057 | 2,008,432.0 | -9.79% |
| 2026-08-05 | $0.5036 | $0.4621 | $0.0415 | 1,598,974.0 | +1.80% |
| 2026-08-04 | $0.489 | $0.4609 | $0.0281 | 1,200,927.0 | -0.40% |
| 2026-08-03 | $0.487 | $0.4068 | $0.0802 | 2,199,437.0 | +18.03% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $0.62 | $0.4068 | $0.2132 | 44,217,906.0 | +43.33% |
| 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% |
9.68%
자본화:
|
볼륨(24시간):