deBridge
DBR
Rank #496
$0.0237
Updated 7 days ago
Market Cap
$97.29M
24h Volume
$7.90M
Avg Volume (90d)
$11.40M
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 |