시가총액 $2.25T
2.33%
볼륨 24시간 $72.05B
26.12%
BTC % 58.8859%
0.52%
ETH % 10.3474%
1.04%
코인
34.665
거래소
204
실시간
DeBridge (DBR) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
DeBridge (DBR) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 642 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jul-20 2026 | $0.016987 | $0.016581 | $0.017398 | $0.017187 | $1,190,152 | $32,694,628 |
| Jul-19 2026 | $0.016669 | $0.016365 | $0.017294 | $0.016638 | $615,217 | $32,083,039 |
| Jul-18 2026 | $0.016658 | $0.016164 | $0.017273 | $0.016545 | $452,614 | $32,062,155 |
| Jul-17 2026 | $0.016535 | $0.01586 | $0.016977 | $0.016096 | $1,064,668 | $31,826,369 |
| Jul-16 2026 | $0.015765 | $0.015765 | $0.016538 | $0.016221 | $788,590 | $30,344,100 |
| Jul-15 2026 | $0.016197 | $0.015685 | $0.016406 | $0.015998 | $864,401 | $31,175,837 |
| Jul-14 2026 | $0.016 | $0.015515 | $0.01661 | $0.015836 | $1,547,021 | $30,795,498 |
| Jul-13 2026 | $0.015816 | $0.015544 | $0.016162 | $0.016014 | $4,418,866 | $30,441,471 |
| Jul-12 2026 | $0.016014 | $0.015569 | $0.016289 | $0.016165 | $4,919,568 | $30,823,133 |
| Jul-11 2026 | $0.015771 | $0.015687 | $0.016493 | $0.016227 | $2,687,026 | $30,354,412 |
| Jul-10 2026 | $0.016226 | $0.015704 | $0.016374 | $0.015775 | $4,821,863 | $31,231,542 |
| Jul-09 2026 | $0.015765 | $0.015062 | $0.016267 | $0.015634 | $4,770,198 | $30,342,809 |
| Jul-08 2026 | $0.015624 | $0.015169 | $0.015773 | $0.015328 | $5,117,833 | $30,072,562 |
| Jul-07 2026 | $0.015624 | $0.015258 | $0.015841 | $0.015593 | $4,735,302 | $30,071,645 |
| Jul-06 2026 | $0.015593 | $0.014955 | $0.015833 | $0.015221 | $7,684,493 | $30,012,082 |