Market Cap $4.48T
1.22%
Volume 24h $415.92B
6.2%
BTC % 54.37%
0.6%
ETH % 12.12%
-1.07%
Coins
33.322
+14
Exchanges
885
Last update
2 Seconds ago
DeBridge (DBR) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.026764 | $0.026622 | $0.027282 | $0.026871 | $10,515,540 | $51,513,265 |
| Oct-02 2025 | $0.027007 | $0.027007 | $0.028435 | $0.028261 | $10,271,523 | $51,980,510 |
| Oct-01 2025 | $0.028239 | $0.027178 | $0.028416 | $0.02718 | $9,515,483 | $54,351,840 |
| Sep-30 2025 | $0.027182 | $0.026832 | $0.02731 | $0.02731 | $8,891,538 | $52,316,871 |
| Sep-29 2025 | $0.02727 | $0.026759 | $0.027456 | $0.027119 | $10,452,884 | $52,486,307 |
| Sep-28 2025 | $0.027008 | $0.025866 | $0.027008 | $0.025872 | $5,690,129 | $51,982,381 |
| Sep-27 2025 | $0.02595 | $0.025632 | $0.026627 | $0.026561 | $5,496,453 | $49,947,056 |
| Sep-26 2025 | $0.025848 | $0.024674 | $0.02623 | $0.024674 | $10,653,208 | $49,749,335 |
| Sep-25 2025 | $0.025095 | $0.024639 | $0.026996 | $0.026691 | $13,818,589 | $48,301,085 |
| Sep-24 2025 | $0.026478 | $0.024865 | $0.027153 | $0.024963 | $13,979,798 | $50,962,693 |
| Sep-23 2025 | $0.024931 | $0.023511 | $0.024931 | $0.023801 | $10,625,521 | $47,985,799 |
| Sep-22 2025 | $0.023815 | $0.023458 | $0.024657 | $0.024657 | $12,366,579 | $45,838,027 |
| Sep-21 2025 | $0.02464 | $0.023863 | $0.025653 | $0.023863 | $7,484,005 | $47,424,694 |
| Sep-20 2025 | $0.02385 | $0.023541 | $0.024019 | $0.023759 | $4,729,000 | $45,903,799 |
| Sep-19 2025 | $0.023919 | $0.023401 | $0.023985 | $0.023401 | $7,154,882 | $46,037,923 |