時価総額 $2.07T
-0.49%
ボリューム24h $42.83B
BTC % 58.1178%
0.04%
ETH % 9.15529%
-0.08%
硬貨
34.665
取引所
204
ライブ
DeBridge (DBR) 履歴価格、日付別ボリュームデータ 米ドル - USD
DeBridge (DBR) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 619 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jun-27 2026 | $0.015393 | $0.014491 | $0.015393 | $0.014742 | $2,223,962 | $29,627,125 |
| Jun-26 2026 | $0.014496 | $0.014327 | $0.015092 | $0.014674 | $4,036,042 | $27,900,455 |
| Jun-25 2026 | $0.014674 | $0.014435 | $0.015589 | $0.01504 | $7,484,576 | $28,243,618 |
| Jun-24 2026 | $0.015294 | $0.014348 | $0.015489 | $0.014728 | $6,135,071 | $29,437,512 |
| Jun-23 2026 | $0.014923 | $0.01439 | $0.014971 | $0.014812 | $4,694,995 | $28,723,842 |
| Jun-22 2026 | $0.014822 | $0.014137 | $0.014881 | $0.014138 | $7,454,113 | $28,528,465 |
| Jun-21 2026 | $0.014137 | $0.013876 | $0.014351 | $0.014252 | $3,892,972 | $27,211,171 |
| Jun-20 2026 | $0.014054 | $0.0137 | $0.014272 | $0.0137 | $2,629,616 | $27,049,984 |
| Jun-19 2026 | $0.013769 | $0.013337 | $0.013973 | $0.013642 | $3,570,264 | $26,502,373 |
| Jun-18 2026 | $0.013662 | $0.013535 | $0.014392 | $0.014166 | $5,063,696 | $26,296,522 |
| Jun-17 2026 | $0.014215 | $0.014056 | $0.014561 | $0.014224 | $5,158,080 | $27,360,977 |
| Jun-16 2026 | $0.014421 | $0.013996 | $0.0146 | $0.014486 | $4,047,376 | $27,757,049 |
| Jun-15 2026 | $0.014468 | $0.014246 | $0.016299 | $0.016 | $8,080,260 | $27,847,951 |
| Jun-14 2026 | $0.01598 | $0.015592 | $0.01603 | $0.015681 | $4,919,681 | $30,756,830 |
| Jun-13 2026 | $0.01573 | $0.014893 | $0.015799 | $0.014982 | $3,045,112 | $30,276,682 |