deBridge
DBR
Rank #496
$0.0237
Updated 7 days ago
Market Cap
$97.29M
24h Volume
$7.90M
Avg Volume (6m)
$14.16M
24h High/Low
$0.0249
$0.0235
$0.0235
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 |
|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | $0.0277 | $0.0277 | $0.0277 | $0.0277 | $5.10M | $97.47M |
| Oct 26, 2025 | $0.0277 | $0.0277 | $0.0277 | $0.0277 | $7.04M | $97.43M |
| Oct 25, 2025 | $0.0274 | $0.0274 | $0.0274 | $0.0274 | $10.78M | $96.28M |
| Oct 24, 2025 | $0.0319 | $0.0319 | $0.0319 | $0.0319 | $9.69M | $111.66M |
| Oct 23, 2025 | $0.0338 | $0.0338 | $0.0338 | $0.0338 | $25.95M | $118.83M |
| Oct 22, 2025 | $0.0288 | $0.0288 | $0.0288 | $0.0288 | $14.24M | $101.42M |
| Oct 21, 2025 | $0.0293 | $0.0293 | $0.0293 | $0.0293 | $9.56M | $102.90M |
| Oct 20, 2025 | $0.0320 | $0.0320 | $0.0320 | $0.0320 | $6.99M | $112.35M |
| Oct 19, 2025 | $0.0333 | $0.0333 | $0.0333 | $0.0333 | $5.84M | $116.95M |
| Oct 18, 2025 | $0.0322 | $0.0322 | $0.0322 | $0.0322 | $11.62M | $113.26M |
| Oct 17, 2025 | $0.0326 | $0.0326 | $0.0326 | $0.0326 | $13.70M | $114.58M |
| Oct 16, 2025 | $0.0333 | $0.0333 | $0.0333 | $0.0333 | $11.77M | $116.86M |
| Oct 15, 2025 | $0.0327 | $0.0327 | $0.0327 | $0.0327 | $16.67M | $115.08M |
| Oct 14, 2025 | $0.0320 | $0.0320 | $0.0320 | $0.0320 | $13.42M | $112.49M |
| Oct 13, 2025 | $0.0291 | $0.0291 | $0.0291 | $0.0291 | $11.30M | $101.96M |
| Oct 12, 2025 | $0.0276 | $0.0276 | $0.0276 | $0.0276 | $19.77M | $97.10M |
| Oct 11, 2025 | $0.0301 | $0.0301 | $0.0301 | $0.0301 | $27.45M | $106.31M |
| Oct 10, 2025 | $0.0340 | $0.0340 | $0.0340 | $0.0340 | $13.11M | $119.60M |
| Oct 9, 2025 | $0.0357 | $0.0357 | $0.0357 | $0.0357 | $19.75M | $125.34M |
| Oct 8, 2025 | $0.0319 | $0.0319 | $0.0319 | $0.0319 | $13.60M | $112.12M |
| Oct 7, 2025 | $0.0314 | $0.0314 | $0.0314 | $0.0314 | $15.16M | $110.19M |
| Oct 6, 2025 | $0.0279 | $0.0279 | $0.0279 | $0.0279 | $8.61M | $97.87M |
| Oct 5, 2025 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | $4.88M | $94.54M |
| Oct 4, 2025 | $0.0267 | $0.0267 | $0.0267 | $0.0267 | $9.97M | $93.97M |
| Oct 3, 2025 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | $10.04M | $94.38M |
| Oct 2, 2025 | $0.0282 | $0.0282 | $0.0282 | $0.0282 | $9.59M | $99.29M |
| Oct 1, 2025 | $0.0272 | $0.0272 | $0.0272 | $0.0272 | $8.53M | $95.43M |
| Sep 30, 2025 | $0.0273 | $0.0273 | $0.0273 | $0.0273 | $10.02M | $95.91M |
| Sep 29, 2025 | $0.0271 | $0.0271 | $0.0271 | $0.0271 | $5.64M | $95.13M |
| Sep 28, 2025 | $0.0259 | $0.0259 | $0.0259 | $0.0259 | $5.12M | $91.04M |
| Sep 27, 2025 | $0.0261 | $0.0261 | $0.0261 | $0.0261 | $10.15M | $91.62M |
| Sep 26, 2025 | $0.0250 | $0.0250 | $0.0250 | $0.0250 | $13.54M | $87.97M |
| Sep 25, 2025 | $0.0263 | $0.0263 | $0.0263 | $0.0263 | $13.64M | $92.64M |
| Sep 24, 2025 | $0.0249 | $0.0249 | $0.0249 | $0.0249 | $10.05M | $87.59M |
| Sep 23, 2025 | $0.0238 | $0.0238 | $0.0238 | $0.0238 | $11.97M | $83.51M |
| Sep 22, 2025 | $0.0247 | $0.0247 | $0.0247 | $0.0247 | $7.33M | $86.72M |
| Sep 21, 2025 | $0.0239 | $0.0239 | $0.0239 | $0.0239 | $4.55M | $83.84M |
| Sep 20, 2025 | $0.0238 | $0.0238 | $0.0238 | $0.0238 | $6.90M | $83.54M |
| Sep 19, 2025 | $0.0233 | $0.0233 | $0.0233 | $0.0233 | $9.24M | $82.01M |
| Sep 18, 2025 | $0.0225 | $0.0225 | $0.0225 | $0.0225 | $10.91M | $78.83M |
| Sep 17, 2025 | $0.0225 | $0.0225 | $0.0225 | $0.0225 | $9.94M | $79.01M |
| Sep 16, 2025 | $0.0230 | $0.0230 | $0.0230 | $0.0230 | $9.64M | $80.77M |
| Sep 15, 2025 | $0.0230 | $0.0230 | $0.0230 | $0.0230 | $6.27M | $81.01M |
| Sep 14, 2025 | $0.0234 | $0.0234 | $0.0234 | $0.0234 | $7.85M | $82.16M |
| Sep 13, 2025 | $0.0238 | $0.0238 | $0.0238 | $0.0238 | $11.53M | $83.59M |
| Sep 12, 2025 | $0.0236 | $0.0236 | $0.0236 | $0.0236 | $11.75M | $82.70M |
| Sep 11, 2025 | $0.0232 | $0.0232 | $0.0232 | $0.0232 | $10.38M | $81.60M |
| Sep 10, 2025 | $0.0236 | $0.0236 | $0.0236 | $0.0236 | $11.75M | $82.82M |
| Sep 9, 2025 | $0.0225 | $0.0225 | $0.0225 | $0.0225 | $8.24M | $79.15M |
| Sep 8, 2025 | $0.0220 | $0.0220 | $0.0220 | $0.0220 | $5.56M | $77.31M |
| Sep 7, 2025 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | $4.39M | $75.05M |
| Sep 6, 2025 | $0.0210 | $0.0210 | $0.0210 | $0.0210 | $10.31M | $73.64M |
| Sep 5, 2025 | $0.0212 | $0.0212 | $0.0212 | $0.0212 | $8.42M | $74.40M |
| Sep 4, 2025 | $0.0221 | $0.0221 | $0.0221 | $0.0221 | $9.14M | $77.59M |
| Sep 3, 2025 | $0.0216 | $0.0216 | $0.0216 | $0.0216 | $10.36M | $76.02M |
| Sep 2, 2025 | $0.0206 | $0.0206 | $0.0206 | $0.0206 | $9.99M | $72.52M |
| Sep 1, 2025 | $0.0220 | $0.0220 | $0.0220 | $0.0220 | $5.99M | $77.47M |
| Aug 31, 2025 | $0.0221 | $0.0221 | $0.0221 | $0.0221 | $7.92M | $77.80M |
| Aug 30, 2025 | $0.0227 | $0.0227 | $0.0227 | $0.0227 | $11.55M | $79.80M |
| Aug 29, 2025 | $0.0234 | $0.0234 | $0.0234 | $0.0234 | $7.85M | $82.14M |
| Aug 28, 2025 | $0.0233 | $0.0233 | $0.0233 | $0.0233 | $9.97M | $81.98M |
| Aug 27, 2025 | $0.0240 | $0.0240 | $0.0240 | $0.0240 | $22.21M | $84.33M |
| Aug 26, 2025 | $0.0241 | $0.0241 | $0.0241 | $0.0241 | $30.31M | $84.80M |
| Aug 25, 2025 | $0.0241 | $0.0241 | $0.0241 | $0.0241 | $12.62M | $84.68M |
| Aug 24, 2025 | $0.0239 | $0.0239 | $0.0239 | $0.0239 | $8.49M | $84.25M |
| Aug 23, 2025 | $0.0239 | $0.0239 | $0.0239 | $0.0239 | $12.86M | $83.87M |
| Aug 22, 2025 | $0.0230 | $0.0230 | $0.0230 | $0.0230 | $7.85M | $80.75M |
| Aug 21, 2025 | $0.0233 | $0.0233 | $0.0233 | $0.0233 | $9.58M | $81.88M |
| Aug 20, 2025 | $0.0232 | $0.0232 | $0.0232 | $0.0232 | $11.81M | $81.53M |
| Aug 19, 2025 | $0.0247 | $0.0247 | $0.0247 | $0.0247 | $16.76M | $86.93M |
| Aug 18, 2025 | $0.0249 | $0.0249 | $0.0249 | $0.0249 | $6.88M | $87.54M |
| Aug 17, 2025 | $0.0244 | $0.0244 | $0.0244 | $0.0244 | $7.33M | $86.05M |
| Aug 16, 2025 | $0.0237 | $0.0237 | $0.0237 | $0.0237 | $8.45M | $83.23M |
| Aug 15, 2025 | $0.0238 | $0.0238 | $0.0238 | $0.0238 | $15.54M | $83.48M |
| Aug 14, 2025 | $0.0255 | $0.0255 | $0.0255 | $0.0255 | $15.50M | $89.65M |
| Aug 13, 2025 | $0.0248 | $0.0248 | $0.0248 | $0.0248 | $10.40M | $87.13M |
| Aug 12, 2025 | $0.0246 | $0.0246 | $0.0246 | $0.0246 | $10.18M | $86.39M |
| Aug 11, 2025 | $0.0250 | $0.0250 | $0.0250 | $0.0250 | $8.57M | $87.96M |
| Aug 10, 2025 | $0.0264 | $0.0264 | $0.0264 | $0.0264 | $7.44M | $92.85M |
| Aug 9, 2025 | $0.0257 | $0.0257 | $0.0257 | $0.0257 | $7.86M | $90.25M |
| Aug 8, 2025 | $0.0257 | $0.0257 | $0.0257 | $0.0257 | $8.09M | $90.42M |
| Aug 7, 2025 | $0.0257 | $0.0257 | $0.0257 | $0.0257 | $7.85M | $90.31M |
| Aug 6, 2025 | $0.0257 | $0.0257 | $0.0257 | $0.0257 | $9.70M | $90.32M |
| Aug 5, 2025 | $0.0260 | $0.0260 | $0.0260 | $0.0260 | $7.68M | $91.47M |
| Aug 4, 2025 | $0.0263 | $0.0263 | $0.0263 | $0.0263 | $13.72M | $92.05M |
| Aug 3, 2025 | $0.0268 | $0.0268 | $0.0268 | $0.0268 | $15.01M | $94.37M |
| Aug 2, 2025 | $0.0238 | $0.0238 | $0.0238 | $0.0238 | $14.21M | $83.67M |
| Aug 1, 2025 | $0.0250 | $0.0250 | $0.0250 | $0.0250 | $10.35M | $87.69M |
| Jul 31, 2025 | $0.0265 | $0.0265 | $0.0265 | $0.0265 | $11.21M | $93.30M |
| Jul 30, 2025 | $0.0280 | $0.0280 | $0.0280 | $0.0280 | $19.61M | $98.53M |
| Jul 29, 2025 | $0.0297 | $0.0297 | $0.0297 | $0.0297 | $20.64M | $104.38M |
| Jul 28, 2025 | $0.0303 | $0.0303 | $0.0303 | $0.0303 | $51.01M | $105.99M |
| Jul 27, 2025 | $0.0261 | $0.0261 | $0.0261 | $0.0261 | $8.87M | $91.85M |
| Jul 26, 2025 | $0.0248 | $0.0248 | $0.0248 | $0.0248 | $29.68M | $86.98M |
| Jul 25, 2025 | $0.0290 | $0.0290 | $0.0290 | $0.0290 | $75.85M | $101.87M |
| Jul 24, 2025 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | $8.70M | $75.35M |
| Jul 23, 2025 | $0.0223 | $0.0223 | $0.0223 | $0.0223 | $10.25M | $78.50M |
| Jul 22, 2025 | $0.0219 | $0.0219 | $0.0219 | $0.0219 | $10.20M | $63.76M |
| Jul 21, 2025 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | $6.59M | $62.32M |
| Jul 20, 2025 | $0.0209 | $0.0209 | $0.0209 | $0.0209 | $3.93M | $60.96M |
| Jul 19, 2025 | $0.0209 | $0.0209 | $0.0209 | $0.0209 | $9.39M | $60.80M |
| Jul 18, 2025 | $0.0207 | $0.0207 | $0.0207 | $0.0207 | $10.53M | $60.17M |
| Jul 17, 2025 | $0.0219 | $0.0219 | $0.0219 | $0.0219 | $8.92M | $63.92M |
| Jul 16, 2025 | $0.0223 | $0.0223 | $0.0223 | $0.0223 | $15.16M | $65.07M |
| Jul 15, 2025 | $0.0227 | $0.0227 | $0.0227 | $0.0227 | $17.43M | $66.07M |
| Jul 14, 2025 | $0.0225 | $0.0225 | $0.0225 | $0.0225 | $9.21M | $65.56M |
| Jul 13, 2025 | $0.0222 | $0.0222 | $0.0222 | $0.0222 | $9.51M | $64.63M |
| Jul 12, 2025 | $0.0230 | $0.0230 | $0.0230 | $0.0230 | $24.63M | $67.20M |
| Jul 11, 2025 | $0.0230 | $0.0230 | $0.0230 | $0.0230 | $42.22M | $67.06M |
| Jul 10, 2025 | $0.0241 | $0.0241 | $0.0241 | $0.0241 | $38.11M | $69.33M |
| Jul 9, 2025 | $0.0204 | $0.0204 | $0.0204 | $0.0204 | $7.82M | $59.29M |
| Jul 8, 2025 | $0.0202 | $0.0202 | $0.0202 | $0.0202 | $8.99M | $58.75M |
| Jul 7, 2025 | $0.0203 | $0.0203 | $0.0203 | $0.0203 | $9.60M | $59.18M |
| Jul 6, 2025 | $0.0203 | $0.0203 | $0.0203 | $0.0203 | $7.09M | $59.01M |
| Jul 5, 2025 | $0.0206 | $0.0206 | $0.0206 | $0.0206 | $13.85M | $59.92M |
| Jul 4, 2025 | $0.0213 | $0.0213 | $0.0213 | $0.0213 | $20.79M | $62.11M |
| Jul 3, 2025 | $0.0233 | $0.0233 | $0.0233 | $0.0233 | $39.24M | $67.81M |
| Jul 2, 2025 | $0.0250 | $0.0250 | $0.0250 | $0.0250 | $32.22M | $72.61M |
| Jul 1, 2025 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $18.54M | $57.92M |
| Jun 30, 2025 | $0.0220 | $0.0220 | $0.0220 | $0.0220 | $26.43M | $64.11M |
| Jun 29, 2025 | $0.0226 | $0.0226 | $0.0226 | $0.0226 | $86.38M | $65.45M |
| Jun 28, 2025 | $0.0209 | $0.0209 | $0.0209 | $0.0209 | $27.84M | $60.81M |
| Jun 27, 2025 | $0.0184 | $0.0184 | $0.0184 | $0.0184 | $29.37M | $53.75M |
| Jun 26, 2025 | $0.0169 | $0.0169 | $0.0169 | $0.0169 | $18.20M | $49.20M |
| Jun 25, 2025 | $0.0155 | $0.0155 | $0.0155 | $0.0155 | $10.78M | $45.12M |
| Jun 24, 2025 | $0.0156 | $0.0156 | $0.0156 | $0.0156 | $18.57M | $45.36M |
| Jun 23, 2025 | $0.0155 | $0.0155 | $0.0155 | $0.0155 | $21.46M | $45.22M |
| Jun 22, 2025 | $0.0151 | $0.0151 | $0.0151 | $0.0151 | $17.13M | $43.91M |
| Jun 21, 2025 | $0.0150 | $0.0150 | $0.0150 | $0.0150 | $10.09M | $43.50M |
| Jun 20, 2025 | $0.0139 | $0.0139 | $0.0139 | $0.0139 | $5.91M | $40.46M |
| Jun 19, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $9.12M | $40.78M |
| Jun 18, 2025 | $0.0139 | $0.0139 | $0.0139 | $0.0139 | $12.65M | $40.39M |
| Jun 17, 2025 | $0.0139 | $0.0139 | $0.0139 | $0.0139 | $9.93M | $40.57M |
| Jun 16, 2025 | $0.0142 | $0.0142 | $0.0142 | $0.0142 | $8.13M | $41.40M |
| Jun 15, 2025 | $0.0137 | $0.0137 | $0.0137 | $0.0137 | $7.88M | $39.99M |
| Jun 14, 2025 | $0.0136 | $0.0136 | $0.0136 | $0.0136 | $20.02M | $39.66M |
| Jun 13, 2025 | $0.0139 | $0.0139 | $0.0139 | $0.0139 | $14.80M | $40.66M |
| Jun 12, 2025 | $0.0137 | $0.0137 | $0.0137 | $0.0137 | $19.41M | $39.86M |
| Jun 11, 2025 | $0.0141 | $0.0141 | $0.0141 | $0.0141 | $20.40M | $40.91M |
| Jun 10, 2025 | $0.0142 | $0.0142 | $0.0142 | $0.0142 | $16.79M | $41.19M |
| Jun 9, 2025 | $0.0139 | $0.0139 | $0.0139 | $0.0139 | $10.36M | $40.42M |
| Jun 8, 2025 | $0.0138 | $0.0138 | $0.0138 | $0.0138 | $10.72M | $40.16M |
| Jun 7, 2025 | $0.0137 | $0.0137 | $0.0137 | $0.0137 | $19.42M | $39.94M |
| Jun 6, 2025 | $0.0137 | $0.0137 | $0.0137 | $0.0137 | $19.35M | $39.80M |
| Jun 5, 2025 | $0.0139 | $0.0139 | $0.0139 | $0.0139 | $16.00M | $40.55M |
| Jun 4, 2025 | $0.0141 | $0.0141 | $0.0141 | $0.0141 | $16.83M | $41.15M |
| Jun 3, 2025 | $0.0141 | $0.0141 | $0.0141 | $0.0141 | $11.28M | $41.08M |
| Jun 2, 2025 | $0.0143 | $0.0143 | $0.0143 | $0.0143 | $9.41M | $41.51M |
| Jun 1, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $12.17M | $40.85M |
| May 31, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $18.99M | $40.68M |
| May 30, 2025 | $0.0145 | $0.0145 | $0.0145 | $0.0145 | $14.28M | $42.10M |
| May 29, 2025 | $0.0152 | $0.0152 | $0.0152 | $0.0152 | $10.99M | $44.17M |
| May 28, 2025 | $0.0157 | $0.0157 | $0.0157 | $0.0157 | $13.88M | $45.67M |
| May 27, 2025 | $0.0156 | $0.0156 | $0.0156 | $0.0156 | $11.25M | $45.36M |
| May 26, 2025 | $0.0155 | $0.0155 | $0.0155 | $0.0155 | $12.34M | $45.08M |
| May 25, 2025 | $0.0160 | $0.0160 | $0.0160 | $0.0160 | $11.85M | $46.43M |
| May 24, 2025 | $0.0162 | $0.0162 | $0.0162 | $0.0162 | $22.84M | $47.11M |
| May 23, 2025 | $0.0168 | $0.0168 | $0.0168 | $0.0168 | $19.96M | $48.92M |
| May 22, 2025 | $0.0164 | $0.0164 | $0.0164 | $0.0164 | $21.65M | $47.62M |
| May 21, 2025 | $0.0168 | $0.0168 | $0.0168 | $0.0168 | $14.90M | $48.82M |
| May 20, 2025 | $0.0167 | $0.0167 | $0.0167 | $0.0167 | $20.95M | $48.70M |
| May 19, 2025 | $0.0170 | $0.0170 | $0.0170 | $0.0170 | $16.23M | $49.58M |
| May 18, 2025 | $0.0177 | $0.0177 | $0.0177 | $0.0177 | $14.95M | $51.47M |