DEVVE Historical USD Price
Daily close · Feb 21, 2024 → Feb 19, 2025Daily price history
Jan 21, 2025 → Feb 19, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-02-19 | $0.923 | $0.98650833 | $0.87539375 | $0.90222222 | $476,330.40 |
| 2025-02-18 | $1.01 | $1.01 | $0.91430625 | $0.92406842 | $572,503.07 |
| 2025-02-17 | $1.05 | $1.06 | $0.95205 | $1.01 | $590,778.08 |
| 2025-02-16 | $1.09 | $1.10 | $0.9899 | $1.05 | $310,768.53 |
| 2025-02-15 | $0.94962857 | $1.10 | $0.9492 | $1.09 | $492,322.02 |
| 2025-02-14 | $0.93775 | $1.02 | $0.9265 | $0.94937692 | $340,756.90 |
| 2025-02-13 | $0.97700909 | $0.97700909 | $0.88206667 | $0.93775 | $382,222.98 |
| 2025-02-12 | $1.00 | $1.00 | $0.88481111 | $0.97727778 | $548,444.39 |
| 2025-02-11 | $1.05 | $1.17 | $0.986 | $0.99658333 | $422,925.71 |
| 2025-02-10 | $0.95445 | $1.07 | $0.91437895 | $1.05 | $654,694.91 |
| 2025-02-09 | $1.01 | $1.07 | $0.90661 | $0.94469 | $445,539.08 |
| 2025-02-08 | $1.06 | $1.13 | $0.85344028 | $1.01 | $1.13M |
| 2025-02-07 | $1.07 | $1.18 | $1.00 | $1.06 | $784,695.48 |
| 2025-02-06 | $1.29 | $1.39 | $1.05 | $1.14 | $1.22M |
| 2025-02-05 | $1.31 | $1.33 | $1.25 | $1.29 | $649,714.87 |
| 2025-02-04 | $1.40 | $1.46 | $1.25 | $1.31 | $757,534.42 |
| 2025-02-03 | $1.21 | $1.45 | $1.06 | $1.40 | $1.85M |
| 2025-02-02 | $1.40 | $1.44 | $1.12 | $1.22 | $1.47M |
| 2025-02-01 | $1.55 | $1.59 | $1.37 | $1.37 | $829,096.04 |
| 2025-01-31 | $1.46 | $1.63 | $1.44 | $1.56 | $1.16M |
| 2025-01-30 | $1.44 | $1.60 | $1.43 | $1.46 | $1.27M |
| 2025-01-29 | $1.34 | $1.45 | $1.31 | $1.44 | $1.21M |
| 2025-01-28 | $1.32 | $1.38 | $1.30 | $1.34 | $719,775.85 |
| 2025-01-27 | $1.38 | $1.39 | $1.19 | $1.33 | $1.66M |
| 2025-01-26 | $1.33 | $1.45 | $1.29 | $1.38 | $741,912.64 |
| 2025-01-25 | $1.39 | $1.39 | $1.25 | $1.33 | $780,099.06 |
| 2025-01-24 | $1.34 | $1.52 | $1.34 | $1.38 | $990,661.07 |
| 2025-01-23 | $1.38 | $1.41 | $1.27 | $1.35 | $1.35M |
| 2025-01-22 | $1.26 | $1.49 | $1.18 | $1.37 | $1.69M |
| 2025-01-21 | $1.40 | $1.40 | $1.13 | $1.27 | $2.18M |