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

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

Historical and market price analysis of DeBridge (DBR), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 373 days, from day 10-17-2024.