DEVO Historical USD Price
Daily close · Dec 16, 2021 → Dec 21, 2022Daily price history
Nov 22, 2022 → Dec 21, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-12-21 | $0.00104482 | $0.00178523 | $0.00100814 | $0.00101534 | $1,751.54 |
| 2022-12-20 | $0.00103583 | $0.00105498 | $0.00100002 | $0.00104487 | $2,289.07 |
| 2022-12-19 | $0.00112333 | $0.00113257 | $0.00100232 | $0.00103551 | $4,384.63 |
| 2022-12-18 | $0.00112305 | $0.0011367 | $0.00110763 | $0.00111199 | $2,590.48 |
| 2022-12-17 | $0.00112459 | $0.00113519 | $0.00110267 | $0.00111313 | $2,259.79 |
| 2022-12-16 | $0.0012078 | $0.00121838 | $0.00110098 | $0.00112424 | $2,782.35 |
| 2022-12-15 | $0.00197457 | $0.00197521 | $0.00119322 | $0.00120747 | $3,001.73 |
| 2022-12-14 | $0.00189802 | $0.00199154 | $0.00188763 | $0.00197594 | $4,714.75 |
| 2022-12-13 | $0.00178283 | $0.00195568 | $0.00087612 | $0.00189692 | $26,878.29 |
| 2022-12-12 | $0.00092236 | $0.00181647 | $0.0008944 | $0.00178288 | $9,408.67 |
| 2022-12-11 | $0.00182024 | $0.00187857 | $0.00090891 | $0.00092251 | $1,305.63 |
| 2022-12-10 | $0.000926 | $0.00181945 | $0.00091348 | $0.00181945 | $4,439.23 |
| 2022-12-09 | $0.00101512 | $0.00191127 | $0.00086161 | $0.00092958 | $2,395.37 |
| 2022-12-08 | $0.00100994 | $0.00102136 | $0.00100086 | $0.00101518 | $2,777.39 |
| 2022-12-07 | $0.00102 | $0.00102694 | $0.00100073 | $0.00101033 | $2,837.84 |
| 2022-12-06 | $0.00111271 | $0.00113435 | $0.00100372 | $0.00102021 | $2,679.28 |
| 2022-12-05 | $0.00111106 | $0.00190567 | $0.00110071 | $0.00110241 | $1,822.90 |
| 2022-12-04 | $0.00112521 | $0.00113995 | $0.00109778 | $0.00111132 | $2,880.11 |
| 2022-12-03 | $0.00112013 | $0.00185022 | $0.00109545 | $0.00111498 | $4,691.08 |
| 2022-12-02 | $0.0012491 | $0.00125615 | $0.00108718 | $0.00110475 | $3,444.95 |
| 2022-12-01 | $0.00126179 | $0.00127674 | $0.00123725 | $0.00124887 | $5,303.04 |
| 2022-11-30 | $0.00164018 | $0.00186291 | $0.00124944 | $0.00126252 | $2,581.66 |
| 2022-11-29 | $0.00153269 | $0.00164288 | $0.00138 | $0.00164029 | $7,602.35 |
| 2022-11-28 | $0.00176536 | $0.00177364 | $0.00138 | $0.00160005 | $7,631.25 |
| 2022-11-27 | $0.00177667 | $0.0017855 | $0.001745 | $0.00176536 | $4,546.75 |
| 2022-11-26 | $0.00166156 | $0.00179667 | $0.0015701 | $0.00177667 | $8,033.07 |
| 2022-11-25 | $0.00112512 | $0.0017585 | $0.00110742 | $0.00165031 | $6,280.59 |
| 2022-11-24 | $0.001745 | $0.001745 | $0.00109 | $0.00117916 | $5,349.28 |
| 2022-11-23 | $0.00109 | $0.001745 | $0.00109 | $0.001745 | $9,383.63 |
| 2022-11-22 | $0.00144417 | $0.00169689 | $0.00109 | $0.00110578 | $5,470.69 |