Stockscreener 앱 받기
3.9835
19.98%
0.6635
DeFi Technologies Inc 주식 (DEFTF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-09 | $3.99 | $3.25 | $0.74 | 2,415,666.0 | +19.98% |
| 2025-05-08 | $3.35 | $3.01 | $0.34 | 1,557,115.0 | +8.16% |
| 2025-05-07 | $3.10 | $3.00 | $0.1008 | 377,573.0 | +0.31% |
| 2025-05-06 | $3.07 | $2.96 | $0.11 | 451,368.0 | +0.54% |
| 2025-05-05 | $3.06 | $2.91 | $0.15 | 537,414.0 | +1.45% |
| 2025-05-02 | $3.10 | $2.95 | $0.15 | 885,630.0 | +0.00% |
| 2025-05-01 | $3.02 | $2.84 | $0.1775 | 684,324.0 | +5.63% |
| 2025-04-30 | $3.01 | $2.78 | $0.2315 | 826,730.0 | -6.89% |
| 2025-04-29 | $3.10 | $2.97 | $0.13 | 550,352.0 | +2.92% |
| 2025-04-28 | $3.04 | $2.74 | $0.30 | 797,736.0 | +7.37% |
| 2025-04-25 | $2.76 | $2.51 | $0.2525 | 690,929.0 | +10.84% |
| 2025-04-24 | $2.49 | $2.15 | $0.34 | 1,108,035.0 | +9.23% |
| 2025-04-23 | $2.45 | $2.20 | $0.25 | 560,670.0 | +0.20% |
| 2025-04-22 | $2.30 | $2.15 | $0.1478 | 341,465.0 | +6.81% |
| 2025-04-21 | $2.30 | $2.06 | $0.24 | 220,938.0 | -2.29% |
| 2025-04-17 | $2.30 | $2.08 | $0.219 | 156,476.0 | +0.93% |
| 2025-04-16 | $2.29 | $2.04 | $0.25 | 481,331.0 | -4.42% |
DeFi Technologies Inc 주식 (DEFTF) 연도별 가격 이력
이 심층 분석에서는 DeFi Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DEFTF 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 (DEFTF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $3.99 | $2.84 | $1.15 | 9,346,790.0 | +40.26% |
| 2025-04 | $3.10 | $1.65 | $1.45 | 13,010,029.0 | +26.79% |
| 2025-03 | $3.15 | $1.70 | $1.45 | 18,559,001.0 | -4.68% |
| 2025-02 | $3.48 | $2.15 | $1.33 | 20,979,022.0 | -24.19% |
| 2025-01 | $3.38 | $2.50 | $0.88 | 18,194,023.0 | +13.97% |
DeFi Technologies Inc 주식 (DEFTF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.75 | $2.23 | $1.52 | 35,492,680.0 | +7.93% |
| 2024-11 | $2.64 | $1.50 | $1.14 | 36,776,714.0 | +46.06% |
| 2024-10 | $2.25 | $1.65 | $0.60 | 14,579,002.0 | -18.52% |
| 2024-09 | $2.27 | $1.68 | $0.59 | 18,771,246.0 | -5.59% |
| 2024-08 | $2.30 | $1.04 | $1.25 | 18,025,936.0 | +28.00% |
| 2024-07 | $1.83 | $1.06 | $0.77 | 17,778,043.0 | +38.12% |
| 2024-06 | $2.44 | $0.81 | $1.63 | 52,408,567.0 | +56.25% |
| 2024-05 | $1.05 | $0.4817 | $0.5683 | 11,018,702.0 | +63.27% |
| 2024-04 | $0.726 | $0.46 | $0.266 | 10,251,022.0 | +0.00% |
| 2024-03 | $0.5278 | $0.3932 | $0.1346 | 3,871,034.0 | +10.48% |
| 2024-02 | $0.59 | $0.375 | $0.215 | 7,339,233.0 | -6.04% |
| 2024-01 | $0.59 | $0.2769 | $0.3131 | 5,696,491.0 | -6.88% |
DeFi Technologies Inc 주식 (DEFTF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.62 | $0.25 | $0.37 | 4,970,390.0 | +81.10% |
| 2023-11 | $0.292 | $0.095 | $0.197 | 2,930,403.0 | +175.76% |
| 2023-10 | $0.125 | $0.058 | $0.067 | 994,934.0 | +33.34% |
| 2023-09 | $0.09 | $0.06 | $0.03 | 1,293,604.0 | -2.96% |
| 2023-08 | $0.125 | $0.05 | $0.075 | 2,598,658.0 | -25.30% |
| 2023-07 | $0.145 | $0.0701 | $0.0749 | 2,997,991.0 | +37.94% |
| 2023-06 | $0.09 | $0.055 | $0.035 | 4,081,789.0 | +4.94% |
| 2023-05 | $0.0999 | $0.0485 | $0.0514 | 4,119,372.0 | -19.93% |
| 2023-04 | $0.1413 | $0.09 | $0.0513 | 2,246,241.0 | -14.12% |
| 2023-03 | $0.1341 | $0.0902 | $0.0439 | 2,608,669.0 | +3.63% |
| 2023-02 | $0.1853 | $0.096 | $0.0893 | 2,589,885.0 | -27.29% |
| 2023-01 | $0.1877 | $0.0888 | $0.0989 | 2,955,491.0 | +41.41% |
3.37%
4.39%
자본화:
|
볼륨(24시간):