시가총액 $2.16T
0.33%
볼륨 24시간 $75.61B
-3.58%
BTC % 58.3996%
-0.08%
ETH % 9.25426%
-0.25%
코인
34.665
거래소
204
실시간
Devve (DEVVE) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Devve (DEVVE) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 843 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-11 2026 | $0.03712 | $0.03527 | $0.0377 | $0.03569 | $127,890 | $3,579,991 |
| Jun-10 2026 | $0.03559 | $0.02899 | $0.03694 | $0.02916 | $122,697 | $3,432,432 |
| Jun-09 2026 | $0.02917 | $0.02885 | $0.0309 | $0.0302 | $83,094 | $2,813,263 |
| Jun-08 2026 | $0.03021 | $0.03007 | $0.0329 | $0.03214 | $59,766 | $2,913,565 |
| Jun-07 2026 | $0.032169 | $0.03096 | $0.03277 | $0.03096 | $53,798 | $3,102,595 |
| Jun-06 2026 | $0.03099 | $0.0275 | $0.03229 | $0.02795 | $89,964 | $2,988,791 |
| Jun-05 2026 | $0.02795 | $0.02731 | $0.02973 | $0.02946 | $74,433 | $2,695,602 |
| Jun-04 2026 | $0.0294 | $0.02862 | $0.031739 | $0.031739 | $35,271 | $2,835,445 |
| Jun-03 2026 | $0.03172 | $0.02986 | $0.035 | $0.03202 | $475,475 | $3,059,195 |
| Jun-02 2026 | $0.03205 | $0.02991 | $0.03441 | $0.03417 | $58,332 | $3,091,021 |
| Jun-01 2026 | $0.03415 | $0.03333 | $0.03572 | $0.03385 | $31,001 | $3,293,553 |
| May-31 2026 | $0.03426 | $0.0302 | $0.03426 | $0.032009 | $57,577 | $3,304,162 |
| May-30 2026 | $0.03195 | $0.03065 | $0.0325 | $0.03154 | $43,013 | $3,081,377 |
| May-29 2026 | $0.031469 | $0.02994 | $0.03203 | $0.03029 | $97,826 | $3,035,084 |
| May-28 2026 | $0.03021 | $0.03008 | $0.03127 | $0.03113 | $65,682 | $2,913,565 |