deBridge(DBR)今天
$0.02256
deBridge 價格歷史
(DBR)時間段: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
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 |
2025-08-23 | $0.023257 | $0.02436 | $0.02335 | $0.023598 | $10.987M |
2025-08-22 | $0.023250 | $0.02361 | $0.02261 | $0.023284 | $11.024M |
2025-08-21 | $0.023101 | $0.02389 | $0.02304 | $0.023259 | $7.995M |
2025-08-20 | $0.023858 | $0.02386 | $0.02293 | $0.023105 | $10.697M |
* 範圍內最早的資料（UTC 時間）
** 範圍內的最新資料（UTC 時間）
歷史上的今天
2025-09-09
deBridge(DBR)
