Stockscreener 앱 받기
0.7188
2.88%
-0.0192
Defi Technologies Inc 주식 (DEFT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-12 | $0.7438 | $0.7111 | $0.0327 | 1,572,397.0 | -2.45% |
| 2026-05-11 | $0.75 | $0.705 | $0.045 | 4,857,264.0 | +1.36% |
| 2026-05-08 | $0.7529 | $0.6921 | $0.0608 | 5,216,127.0 | -2.28% |
| 2026-05-07 | $0.7798 | $0.7404 | $0.0394 | 2,924,497.0 | -4.96% |
| 2026-05-06 | $0.814 | $0.761 | $0.053 | 4,280,357.0 | +0.19% |
| 2026-05-05 | $0.8147 | $0.7646 | $0.0501 | 3,615,975.0 | -1.87% |
| 2026-05-04 | $0.8278 | $0.776 | $0.0518 | 4,445,727.0 | +1.94% |
| 2026-05-01 | $0.7997 | $0.76 | $0.0397 | 1,676,160.0 | +2.91% |
| 2026-04-30 | $0.7799 | $0.736 | $0.0439 | 1,721,109.0 | +0.85% |
| 2026-04-29 | $0.769 | $0.7168 | $0.0522 | 1,634,648.0 | -1.26% |
| 2026-04-28 | $0.7633 | $0.7162 | $0.0471 | 1,698,789.0 | +0.20% |
| 2026-04-27 | $0.83 | $0.7158 | $0.1142 | 7,437,035.0 | -7.10% |
| 2026-04-24 | $0.849 | $0.77 | $0.079 | 5,418,000.0 | +5.82% |
| 2026-04-23 | $0.80 | $0.7521 | $0.0479 | 3,936,814.0 | -4.50% |
| 2026-04-22 | $0.822 | $0.76 | $0.062 | 5,176,118.0 | +6.90% |
| 2026-04-21 | $0.8244 | $0.7455 | $0.0789 | 6,262,688.0 | -5.84% |
| 2026-04-20 | $0.8189 | $0.7401 | $0.0788 | 6,460,024.0 | +0.14% |
| 2026-04-17 | $0.83 | $0.76 | $0.07 | 6,945,538.0 | +6.65% |
| 2026-04-16 | $0.78 | $0.7201 | $0.0599 | 5,284,092.0 | -2.05% |
| 2026-04-15 | $0.82 | $0.74 | $0.08 | 6,940,288.0 | -2.46% |
| 2026-04-14 | $0.815 | $0.7619 | $0.0531 | 7,034,724.0 | +3.95% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $0.8278 | $0.6921 | $0.1357 | 28,588,504.0 | -5.29% |
| 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% |
3.19%
1.65%
자본화:
|
볼륨(24시간):