deBridge(DBR)Today
$0.02107
deBridge Price History (DBR)
Time period: 2024-07-17 ~ 2025-07-18
2024-07-17
2025-07-18
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-07-17 | $0.02213 | $0.02218 | $0.02046 | $0.02064 | $296.708K |
2025-07-16 | $0.022196 | $0.02259 | $0.02188 | $0.02206 | $2.121M |
2025-07-15 | $0.02288 | $0.02293 | $0.0221 | $0.02219 | $2.362M |
2025-07-14 | $0.02266 | $0.02387 | $0.02232 | $0.02283 | $3.848M |
2025-07-13 | $0.022184 | $0.02306 | $0.02185 | $0.02263 | $2.211M |
2025-07-12 | $0.023295 | $0.02359 | $0.02215 | $0.02217 | $4.844M |
2025-07-11 | $0.022499 | $0.02394 | $0.02168 | $0.02323 | $5.953M |
2025-07-10 | $0.023415 | $0.02748 | $0.02247 | $0.02252 | $3.724M |
2025-07-09 | $0.020343 | $0.02431 | $0.02026 | $0.02347 | $1.589M |
2025-07-09 | -- | $0.02058 | $0.02003 | -- | -- |
2025-07-07 | $0.020197 | $0.02055 | $0.02015 | $0.02052 | $1.182M |
2025-07-06 | $0.020574 | $0.02112 | $0.02018 | $0.0202 | $1.135M |
2025-07-05 | $0.020655 | $0.02115 | $0.02045 | $0.02056 | $1.147M |
2025-07-04 | $0.022783 | $0.02285 | $0.02059 | $0.02064 | $1.228M |
2025-07-03 | $0.023627 | $0.02402 | $0.0215 | $0.02298 | $2.736M |
2025-07-02 | $0.020676 | $0.02572 | $0.02037 | $0.02355 | $984.607K |
2025-07-01 | $0.020627 | $0.02109 | $0.01962 | $0.02062 | $1.316M |
2025-06-30 | $0.022414 | $0.02283 | $0.02025 | $0.02066 | $1.849M |
2025-06-29 | $0.022095 | $0.02354 | $0.02158 | $0.02234 | $858.363K |
2025-06-28 | $0.018323 | $0.03206 | $0.01829 | $0.02205 | $988.227K |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-07-18
deBridge(DBR)
