deBridge(DBR)اليوم
$0.02416
deBridge سجل الأسعار
(DBR)الفترة الزمنية: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
التاريخ | سعر الافتتاح* | سعر اعلى | سعر أقل | سعر الإغلاق** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.023067 | $0.02365 | $0.02316 | $0.023591 | $9.730M |
2025-09-11 | $0.023166 | $0.02344 | $0.02301 | $0.023147 | $11.817M |
2025-09-10 | $0.023499 | $0.02507 | $0.02304 | $0.023201 | $12.111M |
2025-09-09 | $0.022460 | $0.02365 | $0.02235 | $0.023585 | $9.774M |
2025-09-08 | $0.021960 | $0.02254 | $0.02167 | $0.022452 | $7.403M |
2025-09-07 | $0.020960 | $0.02241 | $0.02094 | $0.021968 | $5.561M |
2025-09-06 | $0.021099 | $0.02111 | $0.02068 | $0.020972 | $5.529M |
2025-09-05 | $0.021108 | $0.02148 | $0.02088 | $0.021062 | $10.477M |
2025-09-04 | $0.021743 | $0.02239 | $0.02094 | $0.021013 | $8.463M |
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 |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-13
deBridge(DBR)
