Market Cap $4.02T
0.14%
Volume 24h $261.51B
-19.34%
BTC % 55.33%
0.1%
ETH % 11.8%
-1.27%
Coins
33.517
+9
Exchanges
885
Last update
2 Minutes 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-24 2025 | $0.027512 | $0.027454 | $0.032715 | $0.031983 | $11,755,673 | $52,953,290 |
| Oct-23 2025 | $0.03155 | $0.031418 | $0.033905 | $0.033905 | $10,577,093 | $60,724,317 |
| Oct-22 2025 | $0.033875 | $0.028948 | $0.036122 | $0.028948 | $29,517,932 | $65,199,179 |
| Oct-21 2025 | $0.029203 | $0.028689 | $0.030194 | $0.029585 | $14,344,016 | $56,207,949 |
| Oct-20 2025 | $0.029265 | $0.029243 | $0.03188 | $0.03188 | $9,792,871 | $56,326,301 |
| Oct-19 2025 | $0.03221 | $0.03221 | $0.033633 | $0.033279 | $7,263,315 | $61,994,507 |
| Oct-18 2025 | $0.033625 | $0.03215 | $0.033856 | $0.03215 | $5,961,520 | $64,718,183 |
| Oct-17 2025 | $0.032028 | $0.030967 | $0.03293 | $0.03293 | $11,941,375 | $61,644,809 |
| Oct-16 2025 | $0.032481 | $0.032481 | $0.035117 | $0.033404 | $14,345,521 | $62,517,578 |
| Oct-15 2025 | $0.032818 | $0.032322 | $0.033236 | $0.032788 | $11,929,437 | $63,164,880 |
| Oct-14 2025 | $0.032552 | $0.030396 | $0.033043 | $0.032016 | $17,026,995 | $62,654,197 |
| Oct-13 2025 | $0.031875 | $0.028963 | $0.031875 | $0.029126 | $13,737,926 | $61,349,365 |
| Oct-12 2025 | $0.02895 | $0.027438 | $0.029125 | $0.027438 | $11,569,530 | $55,720,531 |
| Oct-11 2025 | $0.027497 | $0.026131 | $0.029278 | $0.028948 | $21,565,278 | $52,924,967 |
| Oct-10 2025 | $0.029401 | $0.029107 | $0.034062 | $0.034062 | $26,891,576 | $56,589,570 |