deBridge(DBR)Today
$0.022
deBridge Price History
(DBR)Time period: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.021327 | $0.02185 | $0.02126 | $0.021743 | $9.217M |
2025-09-02 | $0.020508 | $0.02137 | $0.02027 | $0.021318 | $10.401M |
2025-09-01 | $0.021976 | $0.02219 | $0.02023 | $0.020620 | $8.734M |
2025-08-31 | $0.022481 | $0.02229 | $0.02192 | $0.021976 | $5.666M |
2025-08-30 | $0.022900 | $0.0229 | $0.02192 | $0.022419 | $9.790M |
2025-08-29 | $0.023221 | $0.02339 | $0.02258 | $0.022852 | $10.729M |
2025-08-28 | $0.023732 | $0.02366 | $0.02292 | $0.023229 | $8.618M |
2025-08-27 | $0.023239 | $0.02436 | $0.02354 | $0.023761 | $18.001M |
2025-08-26 | $0.026336 | $0.02681 | $0.02292 | $0.023836 | $20.494M |
2025-08-25 | $0.023489 | $0.03316 | $0.02331 | $0.02616 | $451.752K |
2025-08-24 | $0.023554 | $0.02416 | $0.02318 | $0.023501 | $8.137M |
2025-08-23 | $0.023257 | $0.02436 | $0.02335 | $0.023598 | $10.987M |
2025-08-22 | $0.023250 | $0.02361 | $0.02261 | $0.023284 | $11.024M |
2025-08-21 | $0.023101 | $0.02389 | $0.02304 | $0.023259 | $7.995M |
2025-08-20 | $0.023858 | $0.02386 | $0.02293 | $0.023105 | $10.697M |
2025-08-19 | $0.024729 | $0.02523 | $0.02376 | $0.023819 | $10.780M |
2025-08-18 | $0.024397 | $0.02628 | $0.02397 | $0.024704 | $17.396M |
2025-08-17 | $0.025206 | $0.02498 | $0.02417 | $0.024394 | $5.444M |
2025-08-16 | $0.023788 | $0.02544 | $0.02348 | $0.024676 | $7.794M |
2025-08-15 | $0.023910 | $0.02408 | $0.02351 | $0.023806 | $10.081M |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-04
deBridge(DBR)
