Market Cap $2.08T
-3.44%
Volume 24h $151.00B
15.44%
BTC % 58.3068%
0.19%
ETH % 8.96673%
-4.71%
Coins
34.665
Exchanges
204
Live
DeBridge (DBR) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of DeBridge (DBR) in USD Dollar. This table shows 597 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jun-05 2026 | $0.014072 | $0.01379 | $0.014331 | $0.013891 | $8,754,640 | $27,084,603 |
| Jun-04 2026 | $0.013822 | $0.01352 | $0.013991 | $0.01386 | $7,790,242 | $26,603,445 |
| Jun-03 2026 | $0.01386 | $0.013749 | $0.014123 | $0.013992 | $6,226,950 | $26,677,472 |
| Jun-02 2026 | $0.014024 | $0.013501 | $0.014139 | $0.01413 | $5,894,706 | $26,993,003 |
| Jun-01 2026 | $0.01416 | $0.013991 | $0.014399 | $0.014221 | $8,080,850 | $27,253,797 |
| May-31 2026 | $0.014192 | $0.014097 | $0.014627 | $0.014491 | $3,144,768 | $27,315,259 |
| May-30 2026 | $0.01451 | $0.014126 | $0.014599 | $0.014461 | $2,311,630 | $27,928,397 |
| May-29 2026 | $0.014511 | $0.01443 | $0.015318 | $0.015318 | $4,046,439 | $27,930,118 |
| May-28 2026 | $0.015191 | $0.014876 | $0.01547 | $0.014876 | $4,669,616 | $29,239,048 |
| May-27 2026 | $0.014821 | $0.014321 | $0.016476 | $0.015461 | $4,648,845 | $28,526,919 |
| May-26 2026 | $0.01535 | $0.013861 | $0.01535 | $0.01404 | $4,685,833 | $29,545,647 |
| May-25 2026 | $0.013981 | $0.01355 | $0.014109 | $0.01364 | $2,638,642 | $26,909,270 |
| May-24 2026 | $0.01364 | $0.01356 | $0.01383 | $0.0138 | $2,081,944 | $26,253,809 |
| May-23 2026 | $0.01379 | $0.01332 | $0.01384 | $0.01384 | $3,697,278 | $26,542,676 |
| May-22 2026 | $0.013794 | $0.013731 | $0.013927 | $0.013836 | $4,265,582 | $26,550,361 |