deBridge
DBR
Rank #496
$0.0208
Updated 4 months ago
Market Cap
$85.61M
24h Volume
$15.93M
Avg Volume (6m)
$11.18M
24h High/Low
$0.0213
$0.0206
$0.0206
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Cross-chain Communication
Governance
Bridge Governance Tokens
Intent
Chains
Solana
DBRiDgJAMsM95moTz...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0208 | $0.0213 | $0.0206 | $0.0208 | $15.93M | $85.61M |
| Dec 2, 2025 | $0.0206 | $0.0213 | $0.0205 | $0.0211 | $15.85M | $85.75M |
| Dec 1, 2025 | $0.0204 | $0.0219 | $0.0193 | $0.0206 | $10.99M | $84.43M |
| Nov 30, 2025 | $0.0215 | $0.0215 | $0.0205 | $0.0208 | $9.58M | $85.91M |
| Nov 29, 2025 | $0.0206 | $0.0221 | $0.0204 | $0.0210 | $10.62M | $86.78M |
| Nov 28, 2025 | $0.0198 | $0.0211 | $0.0197 | $0.0206 | $4.39M | $83.17M |
| Nov 27, 2025 | $0.0198 | $0.0201 | $0.0197 | $0.0197 | $3.23M | $81.96M |
| Nov 26, 2025 | $0.0198 | $0.0203 | $0.0195 | $0.0198 | $6.31M | $81.79M |
| Nov 25, 2025 | $0.0196 | $0.0201 | $0.0194 | $0.0198 | $3.70M | $80.91M |
| Nov 24, 2025 | $0.0196 | $0.0206 | $0.0194 | $0.0197 | $3.97M | $81.19M |
| Nov 23, 2025 | $0.0194 | $0.0196 | $0.0191 | $0.0193 | $4.45M | $79.29M |
| Nov 22, 2025 | $0.0194 | $0.0196 | $0.0190 | $0.0194 | $10.33M | $79.34M |
| Nov 21, 2025 | $0.0195 | $0.0196 | $0.0188 | $0.0190 | $13.09M | $78.71M |
| Nov 20, 2025 | $0.0211 | $0.0211 | $0.0196 | $0.0198 | $11.62M | $83.76M |
| Nov 19, 2025 | $0.0236 | $0.0238 | $0.0211 | $0.0211 | $10.25M | $94.10M |
| Nov 18, 2025 | $0.0235 | $0.0240 | $0.0235 | $0.0237 | $13.69M | $97.51M |
| Nov 17, 2025 | $0.0240 | $0.0246 | $0.0231 | $0.0235 | $11.51M | $98.60M |
| Nov 16, 2025 | $0.0239 | $0.0253 | $0.0237 | $0.0237 | $6.37M | $100.48M |
| Nov 15, 2025 | $0.0232 | $0.0241 | $0.0230 | $0.0235 | $10.32M | $96.88M |
| Nov 14, 2025 | $0.0246 | $0.0249 | $0.0235 | $0.0235 | $18.12M | $100.17M |
| Nov 13, 2025 | $0.0225 | $0.0259 | $0.0225 | $0.0249 | $11.90M | $101.47M |
| Nov 12, 2025 | $0.0235 | $0.0244 | $0.0226 | $0.0226 | $7.52M | $97.79M |
| Nov 11, 2025 | $0.0237 | $0.0249 | $0.0235 | $0.0237 | $7.90M | $97.29M |
| Nov 10, 2025 | $0.0250 | $0.0250 | $0.0250 | $0.0250 | $8.06M | $102.58M |
| Nov 9, 2025 | $0.0250 | $0.0250 | $0.0250 | $0.0250 | $9.80M | $103.12M |
| Nov 8, 2025 | $0.0276 | $0.0276 | $0.0276 | $0.0276 | $16.38M | $114.10M |
| Nov 7, 2025 | $0.0298 | $0.0298 | $0.0298 | $0.0298 | $9.07M | $122.80M |
| Nov 6, 2025 | $0.0288 | $0.0288 | $0.0288 | $0.0288 | $9.99M | $118.69M |
| Nov 5, 2025 | $0.0281 | $0.0281 | $0.0281 | $0.0281 | $12.14M | $115.61M |
| Nov 4, 2025 | $0.0295 | $0.0295 | $0.0295 | $0.0295 | $9.83M | $121.45M |
| Nov 3, 2025 | $0.0314 | $0.0314 | $0.0314 | $0.0314 | $5.99M | $129.33M |
| Nov 2, 2025 | $0.0320 | $0.0320 | $0.0320 | $0.0320 | $5.95M | $131.68M |
| Nov 1, 2025 | $0.0327 | $0.0327 | $0.0327 | $0.0327 | $9.74M | $134.87M |
| Oct 31, 2025 | $0.0343 | $0.0343 | $0.0343 | $0.0343 | $21.84M | $141.10M |
| Oct 30, 2025 | $0.0389 | $0.0389 | $0.0389 | $0.0389 | $41.46M | $160.86M |
| Oct 29, 2025 | $0.0333 | $0.0333 | $0.0333 | $0.0333 | $15.14M | $136.66M |
| Oct 28, 2025 | $0.0311 | $0.0311 | $0.0311 | $0.0311 | $16.73M | $128.15M |