DevvE
DEVVE
Rank #861
$0.3584
Updated 25 days ago
Market Cap
$31.32M
24h Volume
$380.43K
Avg Volume (6m)
$373.89K
24h High/Low
$0.3603
$0.3460
$0.3460
Price Chart
Categories & Chains
Categories
Layer 1 (L1)
Ethereum Ecosystem
Chains
Ethereum
0x8248270620aa532...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.3584 | $0.3603 | $0.3460 | $0.3584 | $380.43K | $31.32M |
| Dec 2, 2025 | $0.3200 | $0.3597 | $0.3195 | $0.3545 | $509.33K | $29.82M |
| Dec 1, 2025 | $0.3486 | $0.3486 | $0.3148 | $0.3206 | $445.16K | $28.71M |
| Nov 30, 2025 | $0.3450 | $0.3551 | $0.3450 | $0.3489 | $423.88K | $30.48M |
| Nov 29, 2025 | $0.3494 | $0.3494 | $0.3407 | $0.3453 | $379.54K | $30.21M |
| Nov 28, 2025 | $0.3591 | $0.3602 | $0.3496 | $0.3499 | $358.24K | $31.09M |
| Nov 27, 2025 | $0.3593 | $0.3618 | $0.3583 | $0.3590 | $313.68K | $31.45M |
| Nov 26, 2025 | $0.3541 | $0.3611 | $0.3507 | $0.3595 | $313.08K | $31.07M |
| Nov 25, 2025 | $0.3482 | $0.3570 | $0.3465 | $0.3512 | $393.14K | $30.73M |
| Nov 24, 2025 | $0.3483 | $0.3497 | $0.3269 | $0.3489 | $310.48K | $29.85M |
| Nov 23, 2025 | $0.3418 | $0.3517 | $0.3413 | $0.3473 | $244.35K | $30.38M |
| Nov 22, 2025 | $0.3338 | $0.3419 | $0.3338 | $0.3403 | $355.32K | $29.53M |
| Nov 21, 2025 | $0.3670 | $0.3670 | $0.3179 | $0.3334 | $305.38K | $29.97M |
| Nov 20, 2025 | $0.3776 | $0.3811 | $0.3590 | $0.3697 | $240.63K | $32.61M |
| Nov 19, 2025 | $0.3952 | $0.3952 | $0.3645 | $0.3734 | $209.35K | $33.73M |
| Nov 18, 2025 | $0.3893 | $0.3979 | $0.3887 | $0.3962 | $253.66K | $34.37M |
| Nov 17, 2025 | $0.4024 | $0.4110 | $0.3858 | $0.3885 | $228.37K | $35.19M |
| Nov 16, 2025 | $0.4034 | $0.4077 | $0.3979 | $0.4017 | $187.53K | $35.20M |
| Nov 15, 2025 | $0.3920 | $0.4039 | $0.3920 | $0.4035 | $202.64K | $34.69M |
| Nov 14, 2025 | $0.4174 | $0.4174 | $0.3930 | $0.3954 | $1.00M | $35.21M |
| Nov 13, 2025 | $0.4220 | $0.4566 | $0.4015 | $0.4127 | $1.42M | $37.35M |
| Nov 12, 2025 | $0.4343 | $0.4368 | $0.4186 | $0.4230 | $305.50K | $37.40M |
| Nov 11, 2025 | $0.4470 | $0.4629 | $0.4144 | $0.4470 | $539.65K | $39.08M |
| Nov 10, 2025 | $0.4023 | $0.4023 | $0.4023 | $0.4023 | $234.54K | $35.15M |
| Nov 9, 2025 | $0.3775 | $0.3775 | $0.3775 | $0.3775 | $208.73K | $33.01M |
| Nov 8, 2025 | $0.3961 | $0.3961 | $0.3961 | $0.3961 | $390.58K | $34.62M |
| Nov 7, 2025 | $0.3719 | $0.3719 | $0.3719 | $0.3719 | $436.77K | $32.50M |
| Nov 6, 2025 | $0.3431 | $0.3431 | $0.3431 | $0.3431 | $263.36K | $29.93M |
| Nov 5, 2025 | $0.3158 | $0.3158 | $0.3158 | $0.3158 | $697.66K | $27.60M |
| Nov 4, 2025 | $0.3315 | $0.3315 | $0.3315 | $0.3315 | $150.78K | $28.89M |
| Nov 3, 2025 | $0.3696 | $0.3696 | $0.3696 | $0.3696 | $200.48K | $32.16M |
| Nov 2, 2025 | $0.3627 | $0.3627 | $0.3627 | $0.3627 | $237.32K | $31.70M |
| Nov 1, 2025 | $0.3663 | $0.3663 | $0.3663 | $0.3663 | $103.34K | $32.04M |
| Oct 31, 2025 | $0.3538 | $0.3538 | $0.3538 | $0.3538 | $377.06K | $30.91M |
| Oct 30, 2025 | $0.3780 | $0.3780 | $0.3780 | $0.3780 | $218.30K | $33.02M |
| Oct 29, 2025 | $0.3566 | $0.3566 | $0.3566 | $0.3566 | $326.16K | $31.24M |
| Oct 28, 2025 | $0.3664 | $0.3664 | $0.3664 | $0.3664 | $380.58K | $32.24M |
| Oct 27, 2025 | $0.3956 | $0.3956 | $0.3956 | $0.3956 | $211.68K | $34.60M |
| Oct 26, 2025 | $0.3986 | $0.3986 | $0.3986 | $0.3986 | $338.77K | $34.83M |
| Oct 25, 2025 | $0.4074 | $0.4074 | $0.4074 | $0.4074 | $239.93K | $35.60M |
| Oct 24, 2025 | $0.4134 | $0.4134 | $0.4134 | $0.4134 | $220.29K | $36.12M |
| Oct 23, 2025 | $0.4117 | $0.4117 | $0.4117 | $0.4117 | $181.15K | $35.98M |
| Oct 22, 2025 | $0.4151 | $0.4151 | $0.4151 | $0.4151 | $244.07K | $36.28M |
| Oct 21, 2025 | $0.4203 | $0.4203 | $0.4203 | $0.4203 | $326.16K | $36.73M |
| Oct 20, 2025 | $0.4117 | $0.4117 | $0.4117 | $0.4117 | $196.83K | $35.97M |
| Oct 19, 2025 | $0.4174 | $0.4174 | $0.4174 | $0.4174 | $209.51K | $36.48M |
| Oct 18, 2025 | $0.4008 | $0.4008 | $0.4008 | $0.4008 | $503.24K | $35.04M |
| Oct 17, 2025 | $0.4141 | $0.4141 | $0.4141 | $0.4141 | $272.16K | $36.27M |
| Oct 16, 2025 | $0.4368 | $0.4368 | $0.4368 | $0.4368 | $270.24K | $38.18M |
| Oct 15, 2025 | $0.4418 | $0.4418 | $0.4418 | $0.4418 | $253.44K | $38.62M |
| Oct 14, 2025 | $0.4442 | $0.4442 | $0.4442 | $0.4442 | $337.93K | $38.82M |
| Oct 13, 2025 | $0.4198 | $0.4198 | $0.4198 | $0.4198 | $350.29K | $36.68M |
| Oct 12, 2025 | $0.4013 | $0.4013 | $0.4013 | $0.4013 | $425.70K | $35.08M |
| Oct 11, 2025 | $0.3973 | $0.3973 | $0.3973 | $0.3973 | $400.92K | $34.75M |
| Oct 10, 2025 | $0.4376 | $0.4376 | $0.4376 | $0.4376 | $92.62K | $38.24M |
| Oct 9, 2025 | $0.4576 | $0.4576 | $0.4576 | $0.4576 | $154.56K | $39.97M |
| Oct 8, 2025 | $0.4601 | $0.4601 | $0.4601 | $0.4601 | $138.96K | $40.20M |
| Oct 7, 2025 | $0.4948 | $0.4948 | $0.4948 | $0.4948 | $326.03K | $43.24M |
| Oct 6, 2025 | $0.4925 | $0.4925 | $0.4925 | $0.4925 | $179.05K | $43.05M |
| Oct 5, 2025 | $0.4901 | $0.4901 | $0.4901 | $0.4901 | $102.02K | $42.83M |
| Oct 4, 2025 | $0.5050 | $0.5050 | $0.5050 | $0.5050 | $267.03K | $44.12M |
| Oct 3, 2025 | $0.5055 | $0.5055 | $0.5055 | $0.5055 | $461.71K | $44.16M |
| Oct 2, 2025 | $0.4498 | $0.4498 | $0.4498 | $0.4498 | $261.61K | $39.34M |
| Oct 1, 2025 | $0.4208 | $0.4208 | $0.4208 | $0.4208 | $318.78K | $36.78M |
| Sep 30, 2025 | $0.4444 | $0.4444 | $0.4444 | $0.4444 | $257.89K | $38.85M |
| Sep 29, 2025 | $0.4412 | $0.4412 | $0.4412 | $0.4412 | $262.90K | $38.24M |
| Sep 28, 2025 | $0.4292 | $0.4292 | $0.4292 | $0.4292 | $294.11K | $37.51M |
| Sep 27, 2025 | $0.4322 | $0.4322 | $0.4322 | $0.4322 | $498.18K | $37.82M |
| Sep 26, 2025 | $0.4250 | $0.4250 | $0.4250 | $0.4250 | $399.03K | $37.13M |
| Sep 25, 2025 | $0.4447 | $0.4447 | $0.4447 | $0.4447 | $401.27K | $38.51M |
| Sep 24, 2025 | $0.4333 | $0.4333 | $0.4333 | $0.4333 | $466.42K | $37.90M |
| Sep 23, 2025 | $0.4279 | $0.4279 | $0.4279 | $0.4279 | $521.44K | $37.40M |
| Sep 22, 2025 | $0.4514 | $0.4514 | $0.4514 | $0.4514 | $169.72K | $39.44M |
| Sep 21, 2025 | $0.4596 | $0.4596 | $0.4596 | $0.4596 | $204.98K | $40.13M |
| Sep 20, 2025 | $0.4705 | $0.4705 | $0.4705 | $0.4705 | $394.78K | $41.11M |
| Sep 19, 2025 | $0.4883 | $0.4883 | $0.4883 | $0.4883 | $347.86K | $42.61M |
| Sep 18, 2025 | $0.4962 | $0.4962 | $0.4962 | $0.4962 | $219.88K | $43.38M |
| Sep 17, 2025 | $0.4945 | $0.4945 | $0.4945 | $0.4945 | $221.87K | $43.21M |
| Sep 16, 2025 | $0.4944 | $0.4944 | $0.4944 | $0.4944 | $132.12K | $43.21M |
| Sep 15, 2025 | $0.5077 | $0.5077 | $0.5077 | $0.5077 | $249.63K | $44.35M |
| Sep 14, 2025 | $0.5311 | $0.5311 | $0.5311 | $0.5311 | $84.07K | $46.41M |
| Sep 13, 2025 | $0.5415 | $0.5415 | $0.5415 | $0.5415 | $258.37K | $47.31M |
| Sep 12, 2025 | $0.5273 | $0.5273 | $0.5273 | $0.5273 | $450.66K | $46.12M |
| Sep 11, 2025 | $0.4660 | $0.4660 | $0.4660 | $0.4660 | $201.71K | $40.73M |
| Sep 10, 2025 | $0.4471 | $0.4471 | $0.4471 | $0.4471 | $379.07K | $39.07M |
| Sep 9, 2025 | $0.4465 | $0.4465 | $0.4465 | $0.4465 | $211.89K | $39.00M |
| Sep 8, 2025 | $0.4493 | $0.4493 | $0.4493 | $0.4493 | $122.52K | $39.26M |
| Sep 7, 2025 | $0.4469 | $0.4469 | $0.4469 | $0.4469 | $416.16K | $39.05M |
| Sep 6, 2025 | $0.4639 | $0.4639 | $0.4639 | $0.4639 | $188.22K | $40.55M |
| Sep 5, 2025 | $0.4380 | $0.4380 | $0.4380 | $0.4380 | $210.98K | $38.26M |
| Sep 4, 2025 | $0.4235 | $0.4235 | $0.4235 | $0.4235 | $195.61K | $37.01M |
| Sep 3, 2025 | $0.4200 | $0.4200 | $0.4200 | $0.4200 | $259.98K | $36.68M |
| Sep 2, 2025 | $0.4088 | $0.4088 | $0.4088 | $0.4088 | $557.60K | $35.73M |
| Sep 1, 2025 | $0.4231 | $0.4231 | $0.4231 | $0.4231 | $284.48K | $36.99M |
| Aug 31, 2025 | $0.4184 | $0.4184 | $0.4184 | $0.4184 | $208.97K | $36.55M |
| Aug 30, 2025 | $0.4210 | $0.4210 | $0.4210 | $0.4210 | $233.98K | $36.74M |
| Aug 29, 2025 | $0.4261 | $0.4261 | $0.4261 | $0.4261 | $194.96K | $37.23M |
| Aug 28, 2025 | $0.4329 | $0.4329 | $0.4329 | $0.4329 | $280.74K | $37.88M |
| Aug 27, 2025 | $0.4512 | $0.4512 | $0.4512 | $0.4512 | $242.37K | $39.43M |
| Aug 26, 2025 | $0.4308 | $0.4308 | $0.4308 | $0.4308 | $256.60K | $37.65M |
| Aug 25, 2025 | $0.4605 | $0.4605 | $0.4605 | $0.4605 | $227.42K | $40.24M |
| Aug 24, 2025 | $0.4643 | $0.4643 | $0.4643 | $0.4643 | $235.01K | $40.57M |
| Aug 23, 2025 | $0.4825 | $0.4825 | $0.4825 | $0.4825 | $457.77K | $42.17M |
| Aug 22, 2025 | $0.4460 | $0.4460 | $0.4460 | $0.4460 | $622.42K | $38.86M |
| Aug 21, 2025 | $0.4625 | $0.4625 | $0.4625 | $0.4625 | $315.32K | $40.52M |
| Aug 20, 2025 | $0.4376 | $0.4376 | $0.4376 | $0.4376 | $335.34K | $38.27M |
| Aug 19, 2025 | $0.4560 | $0.4560 | $0.4560 | $0.4560 | $242.14K | $39.90M |
| Aug 18, 2025 | $0.4706 | $0.4706 | $0.4706 | $0.4706 | $209.00K | $41.13M |
| Aug 17, 2025 | $0.4705 | $0.4705 | $0.4705 | $0.4705 | $167.15K | $41.14M |
| Aug 16, 2025 | $0.4745 | $0.4745 | $0.4745 | $0.4745 | $298.70K | $41.55M |
| Aug 15, 2025 | $0.4837 | $0.4837 | $0.4837 | $0.4837 | $147.76K | $42.28M |
| Aug 14, 2025 | $0.5054 | $0.5054 | $0.5054 | $0.5054 | $284.93K | $44.17M |
| Aug 13, 2025 | $0.5365 | $0.5365 | $0.5365 | $0.5365 | $358.87K | $46.79M |
| Aug 12, 2025 | $0.5119 | $0.5119 | $0.5119 | $0.5119 | $403.26K | $44.80M |
| Aug 11, 2025 | $0.5258 | $0.5258 | $0.5258 | $0.5258 | $241.58K | $46.00M |
| Aug 10, 2025 | $0.5437 | $0.5437 | $0.5437 | $0.5437 | $139.34K | $47.51M |
| Aug 9, 2025 | $0.5170 | $0.5170 | $0.5170 | $0.5170 | $428.90K | $46.38M |
| Aug 8, 2025 | $0.4974 | $0.4974 | $0.4974 | $0.4974 | $422.27K | $43.41M |
| Aug 7, 2025 | $0.4637 | $0.4637 | $0.4637 | $0.4637 | $396.24K | $40.52M |
| Aug 6, 2025 | $0.4676 | $0.4676 | $0.4676 | $0.4676 | $435.35K | $40.90M |
| Aug 5, 2025 | $0.4840 | $0.4840 | $0.4840 | $0.4840 | $456.58K | $42.32M |
| Aug 4, 2025 | $0.4837 | $0.4837 | $0.4837 | $0.4837 | $284.24K | $42.27M |
| Aug 3, 2025 | $0.4783 | $0.4783 | $0.4783 | $0.4783 | $223.09K | $41.80M |
| Aug 2, 2025 | $0.4978 | $0.4978 | $0.4978 | $0.4978 | $700.83K | $43.46M |
| Aug 1, 2025 | $0.5026 | $0.5026 | $0.5026 | $0.5026 | $444.92K | $43.92M |
| Jul 31, 2025 | $0.5585 | $0.5585 | $0.5585 | $0.5585 | $461.19K | $48.79M |
| Jul 30, 2025 | $0.5756 | $0.5756 | $0.5756 | $0.5756 | $537.69K | $50.33M |
| Jul 29, 2025 | $0.5920 | $0.5920 | $0.5920 | $0.5920 | $884.63K | $51.79M |
| Jul 28, 2025 | $0.5691 | $0.5691 | $0.5691 | $0.5691 | $390.30K | $49.71M |
| Jul 27, 2025 | $0.5655 | $0.5655 | $0.5655 | $0.5655 | $388.38K | $49.41M |
| Jul 26, 2025 | $0.5281 | $0.5281 | $0.5281 | $0.5281 | $557.69K | $46.14M |
| Jul 25, 2025 | $0.5543 | $0.5543 | $0.5543 | $0.5543 | $1.07M | $48.44M |
| Jul 24, 2025 | $0.4975 | $0.4975 | $0.4975 | $0.4975 | $762.18K | $43.48M |
| Jul 23, 2025 | $0.5446 | $0.5446 | $0.5446 | $0.5446 | $1.19M | $47.58M |
| Jul 22, 2025 | $0.4225 | $0.4225 | $0.4225 | $0.4225 | $404.68K | $36.92M |
| Jul 21, 2025 | $0.4307 | $0.4307 | $0.4307 | $0.4307 | $600.86K | $37.63M |
| Jul 20, 2025 | $0.4466 | $0.4466 | $0.4466 | $0.4466 | $651.41K | $39.03M |
| Jul 19, 2025 | $0.4495 | $0.4495 | $0.4495 | $0.4495 | $1.02M | $39.27M |
| Jul 18, 2025 | $0.4443 | $0.4443 | $0.4443 | $0.4443 | $718.28K | $38.84M |
| Jul 17, 2025 | $0.4472 | $0.4472 | $0.4472 | $0.4472 | $675.33K | $39.18M |
| Jul 16, 2025 | $0.4489 | $0.4489 | $0.4489 | $0.4489 | $603.53K | $39.24M |
| Jul 15, 2025 | $0.4506 | $0.4506 | $0.4506 | $0.4506 | $549.02K | $39.38M |
| Jul 14, 2025 | $0.4891 | $0.4891 | $0.4891 | $0.4891 | $696.40K | $42.75M |
| Jul 13, 2025 | $0.4436 | $0.4436 | $0.4436 | $0.4436 | $385.68K | $38.76M |
| Jul 12, 2025 | $0.4339 | $0.4339 | $0.4339 | $0.4339 | $766.07K | $37.92M |
| Jul 11, 2025 | $0.4949 | $0.4949 | $0.4949 | $0.4949 | $497.24K | $43.22M |
| Jul 10, 2025 | $0.4841 | $0.4841 | $0.4841 | $0.4841 | $573.57K | $42.30M |
| Jul 9, 2025 | $0.4839 | $0.4839 | $0.4839 | $0.4839 | $417.20K | $42.29M |
| Jul 8, 2025 | $0.4942 | $0.4942 | $0.4942 | $0.4942 | $350.34K | $43.18M |
| Jul 7, 2025 | $0.4973 | $0.4973 | $0.4973 | $0.4973 | $334.90K | $43.45M |
| Jul 6, 2025 | $0.5266 | $0.5266 | $0.5266 | $0.5266 | $270.28K | $46.03M |
| Jul 5, 2025 | $0.5234 | $0.5234 | $0.5234 | $0.5234 | $351.46K | $45.71M |
| Jul 4, 2025 | $0.5456 | $0.5456 | $0.5456 | $0.5456 | $425.09K | $47.68M |
| Jul 3, 2025 | $0.5496 | $0.5496 | $0.5496 | $0.5496 | $605.67K | $48.04M |
| Jul 2, 2025 | $0.5559 | $0.5559 | $0.5559 | $0.5559 | $392.03K | $48.58M |
| Jul 1, 2025 | $0.5848 | $0.5848 | $0.5848 | $0.5848 | $567.21K | $51.11M |
| Jun 30, 2025 | $0.5304 | $0.5304 | $0.5304 | $0.5304 | $335.63K | $46.35M |
| Jun 29, 2025 | $0.5510 | $0.5510 | $0.5510 | $0.5510 | $905.99K | $48.12M |
| Jun 28, 2025 | $0.4738 | $0.4738 | $0.4738 | $0.4738 | $520.65K | $41.46M |