deBridge(DBR)Heute
$0.0226
deBridge Preisverlauf
(DBR)Zeitraum: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.023083 | $0.02325 | $0.02233 | $0.022516 | $9.006M |
2025-09-14 | $0.024161 | $0.02383 | $0.02307 | $0.023068 | $6.438M |
2025-09-13 | $0.023584 | $0.02467 | $0.02357 | $0.024159 | $9.990M |
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 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-16
deBridge(DBR)
