DEV Historical USD Price
Daily close · Apr 17, 2018 → Apr 17, 2019Daily price history
Mar 18, 2019 → Apr 17, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-04-17 | $0.05657799 | $0.05916147 | $0.05455981 | $0.05462901 | $2,860.61 |
| 2019-04-16 | $0.0600956 | $0.06085457 | $0.05433562 | $0.05658443 | $1,224.86 |
| 2019-04-15 | $0.05743154 | $0.0603025 | $0.05337923 | $0.06010541 | $1,621.04 |
| 2019-04-14 | $0.06420235 | $0.06420235 | $0.05557497 | $0.05748026 | $391.00 |
| 2019-04-13 | $0.05671676 | $0.06970475 | $0.05440772 | $0.06408311 | $836.67 |
| 2019-04-12 | $0.05601937 | $0.06487926 | $0.05097703 | $0.05673073 | $2,635.72 |
| 2019-04-11 | $0.05832176 | $0.06291449 | $0.05161321 | $0.05603559 | $1,820.64 |
| 2019-04-10 | $0.05286811 | $0.06682464 | $0.05279621 | $0.05838466 | $2,797.36 |
| 2019-04-08 | $0.06737569 | $0.07429937 | $0.05152475 | $0.06849385 | $4,660.88 |
| 2019-04-07 | $0.06298931 | $0.07148467 | $0.0589467 | $0.06738853 | $1,537.69 |
| 2019-04-06 | $0.06872293 | $0.07218865 | $0.06270874 | $0.06302135 | $1,518.87 |
| 2019-04-05 | $0.06467023 | $0.0737519 | $0.06467023 | $0.0687151 | $2,081.98 |
| 2019-04-04 | $0.07025564 | $0.07238637 | $0.06342356 | $0.06465661 | $917.43 |
| 2019-04-03 | $0.07610626 | $0.07888228 | $0.05803856 | $0.07033226 | $6,084.51 |
| 2019-04-02 | $0.06298138 | $0.07626735 | $0.06092155 | $0.07610387 | $6,371.63 |
| 2019-04-01 | $0.06218991 | $0.06588849 | $0.05820932 | $0.06307681 | $3,383.43 |
| 2019-03-31 | $0.06375844 | $0.06580079 | $0.05705201 | $0.06221354 | $2,912.34 |
| 2019-03-30 | $0.05696166 | $0.06943762 | $0.05206265 | $0.06376266 | $3,065.72 |
| 2019-03-29 | $0.06213616 | $0.0709318 | $0.05264941 | $0.05696165 | $3,444.51 |
| 2019-03-28 | $0.06732221 | $0.06732221 | $0.04768293 | $0.06212175 | $4,910.40 |
| 2019-03-27 | $0.06896023 | $0.07290283 | $0.06659577 | $0.06732374 | $2,496.52 |
| 2019-03-26 | $0.06228235 | $0.07022057 | $0.06226673 | $0.06891787 | $2,189.39 |
| 2019-03-25 | $0.06837213 | $0.06995524 | $0.06203681 | $0.0622826 | $3,787.04 |
| 2019-03-24 | $0.06830762 | $0.07002163 | $0.06800009 | $0.06836893 | $554.68 |
| 2019-03-23 | $0.06770557 | $0.07744852 | $0.06751972 | $0.06827205 | $2,311.79 |
| 2019-03-22 | $0.07719899 | $0.07990215 | $0.06762395 | $0.0677043 | $1,279.86 |
| 2019-03-21 | $0.07189093 | $0.07835286 | $0.07064875 | $0.07720396 | $2,488.94 |
| 2019-03-20 | $0.07186221 | $0.0860611 | $0.06931949 | $0.07201575 | $3,445.63 |
| 2019-03-19 | $0.06299846 | $0.07443267 | $0.0595241 | $0.07183296 | $4,937.47 |
| 2019-03-18 | $0.07335017 | $0.07442068 | $0.0554885 | $0.06300975 | $2,874.79 |