Market Cap $4.14T
-0.72%
Volume 24h $380.38B
14.2%
BTC % 54.86%
-0.31%
ETH % 12.56%
1.11%
Coins
32.821
+9
Exchanges
885
Last update
32 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.023122 | $0.023122 | $0.024945 | $0.024771 | $11,903,221 | $44,503,199 |
| Aug-18 2025 | $0.024796 | $0.024395 | $0.02566 | $0.025365 | $17,475,683 | $47,725,139 |
| Aug-17 2025 | $0.024706 | $0.024021 | $0.024706 | $0.024278 | $6,421,944 | $47,552,102 |
| Aug-16 2025 | $0.024607 | $0.023656 | $0.024957 | $0.023771 | $7,773,442 | $47,362,216 |
| Aug-15 2025 | $0.02358 | $0.023542 | $0.02401 | $0.023781 | $8,699,367 | $45,385,463 |
| Aug-14 2025 | $0.023878 | $0.023468 | $0.025617 | $0.025558 | $15,810,927 | $45,958,486 |
| Aug-13 2025 | $0.025519 | $0.024712 | $0.026196 | $0.02482 | $15,992,899 | $49,116,277 |
| Aug-12 2025 | $0.024916 | $0.024245 | $0.024939 | $0.024532 | $10,629,719 | $47,955,745 |
| Aug-11 2025 | $0.024658 | $0.024658 | $0.025517 | $0.025018 | $10,407,971 | $47,459,939 |
| Aug-10 2025 | $0.025055 | $0.025055 | $0.026641 | $0.026434 | $9,100,999 | $48,223,116 |
| Aug-09 2025 | $0.026529 | $0.02559 | $0.027027 | $0.025698 | $8,472,767 | $51,061,284 |
| Aug-08 2025 | $0.025735 | $0.025261 | $0.026111 | $0.02574 | $8,353,954 | $49,533,203 |
| Aug-07 2025 | $0.025639 | $0.025311 | $0.025866 | $0.025624 | $8,279,847 | $49,348,055 |
| Aug-06 2025 | $0.025727 | $0.025386 | $0.026088 | $0.025589 | $8,082,018 | $49,518,047 |
| Aug-05 2025 | $0.026742 | $0.025123 | $0.026742 | $0.025999 | $9,734,919 | $51,471,194 |