Market Cap $3.51T
-5.96%
Volume 24h $530.77B
34.06%
BTC % 55.08%
-0.27%
ETH % 11.07%
-1.98%
Coins
33.667
+9
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Nov-13 2025 | $0.024786 | $0.022639 | $0.02549 | $0.022639 | $19,396,401 | $47,706,325 |
| Nov-12 2025 | $0.022637 | $0.022637 | $0.024481 | $0.023515 | $7,866,490 | $43,569,340 |
| Nov-11 2025 | $0.023528 | $0.023528 | $0.024304 | $0.023956 | $8,311,833 | $45,285,518 |
| Nov-10 2025 | $0.024273 | $0.024254 | $0.025372 | $0.024931 | $8,568,160 | $46,718,840 |
| Nov-09 2025 | $0.024656 | $0.024656 | $0.025839 | $0.02483 | $9,401,611 | $47,455,126 |
| Nov-08 2025 | $0.024935 | $0.024249 | $0.027671 | $0.027671 | $12,003,701 | $47,993,696 |
| Nov-07 2025 | $0.027534 | $0.026628 | $0.029904 | $0.029845 | $19,104,332 | $52,995,646 |
| Nov-06 2025 | $0.029147 | $0.02837 | $0.029722 | $0.028697 | $8,211,911 | $56,099,785 |
| Nov-05 2025 | $0.028581 | $0.027464 | $0.028893 | $0.028014 | $10,216,610 | $55,010,607 |
| Nov-04 2025 | $0.028222 | $0.02777 | $0.029867 | $0.029355 | $12,421,142 | $54,319,505 |
| Nov-03 2025 | $0.029864 | $0.029793 | $0.031351 | $0.031351 | $10,048,317 | $57,479,746 |
| Nov-02 2025 | $0.03162 | $0.030952 | $0.032311 | $0.03191 | $7,837,529 | $60,860,203 |
| Nov-01 2025 | $0.031876 | $0.031593 | $0.033368 | $0.032579 | $7,020,551 | $61,352,390 |
| Oct-31 2025 | $0.032838 | $0.032737 | $0.035177 | $0.034295 | $10,645,987 | $63,204,421 |
| Oct-30 2025 | $0.033945 | $0.033945 | $0.038542 | $0.038071 | $28,512,516 | $65,335,035 |