What historical data is shown for DBR?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
deBridge (DBR) Historical Data
SOL
DeFi
deBridge Historical Price Information — Daily DBR Open, High, Low, Close & Volume
$0.01552
-0.13% 1D
Recently Viewed
1H+0.06%
1D-0.13%
1W+1.17%
1M+4.79%
deBridge (DBR) has 90 days of daily open, high, low and close on file. Over that window DBR ranged $0.01364 to $0.01758, closed at $0.01552 and is up 10.8% across the window.
deBridge — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.01758
Window low
$0.01364
First → last
+10.78%
Latest close
$0.01552
vs live
+0.00%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
DBR Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.01561 | $0.01566 | $0.01544 | $0.01552 | -0.58% | $41,256 | $92.01M |
| Sep 15, 2026 | $0.01551 | $0.01584 | $0.01537 | $0.01561 | +0.64% | $54,377 | $92.55M |
| Sep 14, 2026 | $0.01545 | $0.01564 | $0.01538 | $0.01551 | +0.39% | $56,246 | $91.95M |
| Sep 13, 2026 | $0.01513 | $0.01552 | $0.01511 | $0.01545 | +2.12% | $52,346 | $91.60M |
| Sep 12, 2026 | $0.01536 | $0.01549 | $0.01507 | $0.01513 | -1.50% | $52,526 | $89.70M |
| Sep 11, 2026 | $0.01486 | $0.01537 | $0.01485 | $0.01536 | +3.36% | $55,774 | $91.07M |
| Sep 10, 2026 | $0.01507 | $0.01511 | $0.01473 | $0.01486 | -1.39% | $55,237 | $88.10M |
| Sep 9, 2026 | $0.01511 | $0.01538 | $0.01466 | $0.01507 | -0.26% | $55,884 | $89.35M |
| Sep 8, 2026 | $0.01499 | $0.01541 | $0.01492 | $0.01511 | +0.80% | $50,706 | $89.58M |
| Sep 7, 2026 | $0.01485 | $0.01518 | $0.01476 | $0.01499 | +0.94% | $53,353 | $88.87M |
| Sep 6, 2026 | $0.01481 | $0.01542 | $0.01458 | $0.01485 | +0.27% | $54,839 | $88.04M |
| Sep 5, 2026 | $0.01487 | $0.01489 | $0.01441 | $0.01481 | -0.40% | $50,953 | $87.80M |
| Sep 4, 2026 | $0.0150 | $0.01505 | $0.0145 | $0.01487 | -0.87% | $52,137 | $88.16M |
| Sep 3, 2026 | $0.01464 | $0.01511 | $0.01462 | $0.0150 | +2.46% | $51,866 | $88.93M |
| Sep 2, 2026 | $0.01445 | $0.0147 | $0.01441 | $0.01464 | +1.31% | $52,254 | $86.80M |
| Sep 1, 2026 | $0.01463 | $0.01468 | $0.01442 | $0.01445 | -1.23% | $54,310 | $85.67M |
| Aug 31, 2026 | $0.01455 | $0.01478 | $0.01444 | $0.01463 | +0.55% | $55,821 | $86.74M |
| Aug 30, 2026 | $0.01454 | $0.01474 | $0.0145 | $0.01455 | +0.07% | $51,247 | $86.26M |
| Aug 29, 2026 | $0.01453 | $0.01468 | $0.01451 | $0.01454 | +0.07% | $50,533 | $86.20M |
| Aug 28, 2026 | $0.01449 | $0.01479 | $0.0144 | $0.01453 | +0.28% | $48,551 | $86.14M |
| Aug 27, 2026 | $0.0145 | $0.01468 | $0.01438 | $0.01449 | -0.07% | $51,278 | $85.91M |
| Aug 26, 2026 | $0.01446 | $0.01462 | $0.01433 | $0.0145 | +0.28% | $53,417 | $85.97M |
| Aug 25, 2026 | $0.01483 | $0.01489 | $0.01443 | $0.01446 | -2.49% | $49,776 | $85.73M |
| Aug 24, 2026 | $0.01517 | $0.01523 | $0.01479 | $0.01483 | -2.24% | $53,876 | $87.92M |
| Aug 23, 2026 | $0.0153 | $0.01553 | $0.01492 | $0.01517 | -0.85% | $52,626 | $89.94M |
| Aug 22, 2026 | $0.01551 | $0.01593 | $0.0146 | $0.0153 | -1.35% | $53,498 | $90.71M |
| Aug 21, 2026 | $0.01541 | $0.01599 | $0.0154 | $0.01551 | +0.65% | $54,213 | $91.95M |
| Aug 20, 2026 | $0.01572 | $0.01598 | $0.01471 | $0.01541 | -1.97% | $53,670 | $91.36M |
| Aug 19, 2026 | $0.01503 | $0.01655 | $0.01497 | $0.01572 | +4.59% | $63,318 | $93.20M |
| Aug 18, 2026 | $0.01481 | $0.01507 | $0.01475 | $0.01503 | +1.49% | $52,330 | $89.11M |
| Aug 17, 2026 | $0.01499 | $0.01518 | $0.01481 | $0.01481 | -1.20% | $51,340 | $87.80M |
| Aug 16, 2026 | $0.01503 | $0.01527 | $0.01489 | $0.01499 | -0.27% | $53,763 | $88.87M |
| Aug 15, 2026 | $0.01509 | $0.01534 | $0.01492 | $0.01503 | -0.40% | $53,901 | $89.11M |
| Aug 14, 2026 | $0.01535 | $0.0154 | $0.01484 | $0.01509 | -1.69% | $52,756 | $89.46M |
| Aug 13, 2026 | $0.01496 | $0.01547 | $0.0149 | $0.01535 | +2.61% | $52,415 | $91.01M |
| Aug 12, 2026 | $0.01487 | $0.01521 | $0.01483 | $0.01496 | +0.61% | $53,285 | $88.69M |
| Aug 11, 2026 | $0.01467 | $0.01507 | $0.01465 | $0.01487 | +1.36% | $52,075 | $88.16M |
| Aug 10, 2026 | $0.01419 | $0.01497 | $0.01417 | $0.01467 | +3.38% | $50,713 | $86.97M |
| Aug 9, 2026 | $0.01419 | $0.01434 | $0.01419 | $0.01419 | +0.00% | $49,626 | $84.13M |
| Aug 8, 2026 | $0.01437 | $0.01437 | $0.01413 | $0.01419 | -1.25% | $52,940 | $84.13M |
| Aug 7, 2026 | $0.01425 | $0.01464 | $0.01423 | $0.01437 | +0.84% | $49,946 | $85.20M |
| Aug 6, 2026 | $0.01405 | $0.01425 | $0.01386 | $0.01425 | +1.42% | $51,715 | $84.48M |
| Aug 5, 2026 | $0.01376 | $0.01409 | $0.0137 | $0.01405 | +2.11% | $51,397 | $83.30M |
| Aug 4, 2026 | $0.01387 | $0.01402 | $0.01375 | $0.01376 | -0.79% | $49,864 | $81.58M |
| Aug 3, 2026 | $0.01391 | $0.01408 | $0.01374 | $0.01387 | -0.29% | $48,371 | $82.23M |
| Aug 2, 2026 | $0.0141 | $0.01419 | $0.01381 | $0.01391 | -1.35% | $51,547 | $82.47M |
| Aug 1, 2026 | $0.01403 | $0.01416 | $0.01392 | $0.0141 | +0.50% | $53,355 | $83.60M |
| Jul 31, 2026 | $0.01458 | $0.01463 | $0.01393 | $0.01403 | -3.77% | $52,173 | $83.18M |
| Jul 30, 2026 | $0.01423 | $0.01459 | $0.01404 | $0.01458 | +2.46% | $50,770 | $86.44M |
| Jul 29, 2026 | $0.01364 | $0.01425 | $0.01346 | $0.01423 | +4.33% | $53,567 | $84.37M |
| Jul 28, 2026 | $0.01408 | $0.0141 | $0.0135 | $0.01364 | -3.13% | $48,001 | $80.87M |
| Jul 27, 2026 | $0.01453 | $0.01458 | $0.01384 | $0.01408 | -3.10% | $64,299 | $83.48M |
| Jul 26, 2026 | $0.01467 | $0.01585 | $0.01394 | $0.01453 | -0.95% | $64,989 | $86.14M |
| Jul 25, 2026 | $0.01491 | $0.0151 | $0.01444 | $0.01467 | -1.61% | $53,273 | $86.97M |
| Jul 24, 2026 | $0.01497 | $0.01511 | $0.0148 | $0.01491 | -0.40% | $52,491 | $88.40M |
| Jul 23, 2026 | $0.01541 | $0.01547 | $0.01484 | $0.01497 | -2.86% | $57,168 | $88.75M |
| Jul 22, 2026 | $0.01585 | $0.01588 | $0.01524 | $0.01541 | -2.78% | $55,179 | $91.36M |
| Jul 21, 2026 | $0.01758 | $0.01765 | $0.01541 | $0.01585 | -9.84% | $55,178 | $93.97M |
| Jul 20, 2026 | $0.01716 | $0.01759 | $0.01706 | $0.01758 | +2.45% | $55,401 | $104.23M |
| Jul 19, 2026 | $0.01702 | $0.01733 | $0.01689 | $0.01716 | +0.82% | $56,834 | $101.74M |
| Jul 18, 2026 | $0.01696 | $0.01725 | $0.01668 | $0.01702 | +0.35% | $56,174 | $100.91M |
| Jul 17, 2026 | $0.01651 | $0.01707 | $0.0164 | $0.01696 | +2.73% | $54,063 | $100.55M |
| Jul 16, 2026 | $0.01675 | $0.01679 | $0.01632 | $0.01651 | -1.43% | $52,662 | $97.88M |
| Jul 15, 2026 | $0.01635 | $0.01683 | $0.01611 | $0.01675 | +2.45% | $52,649 | $99.31M |
| Jul 14, 2026 | $0.01619 | $0.01681 | $0.01613 | $0.01635 | +0.99% | $56,476 | $96.93M |
| Jul 13, 2026 | $0.01637 | $0.0164 | $0.01612 | $0.01619 | -1.10% | $55,182 | $95.99M |
| Jul 12, 2026 | $0.01648 | $0.01655 | $0.01612 | $0.01637 | -0.67% | $53,091 | $97.05M |
| Jul 11, 2026 | $0.01665 | $0.01674 | $0.01614 | $0.01648 | -1.02% | $53,081 | $97.71M |
| Jul 10, 2026 | $0.01616 | $0.01666 | $0.01597 | $0.01665 | +3.03% | $54,642 | $98.71M |
| Jul 9, 2026 | $0.01585 | $0.01634 | $0.01563 | $0.01616 | +1.96% | $54,160 | $95.81M |
| Jul 8, 2026 | $0.0159 | $0.01606 | $0.01558 | $0.01585 | -0.31% | $53,760 | $93.97M |
| Jul 7, 2026 | $0.01582 | $0.01609 | $0.01566 | $0.0159 | +0.51% | $52,474 | $94.27M |
| Jul 6, 2026 | $0.01539 | $0.0161 | $0.01515 | $0.01582 | +2.79% | $54,208 | $93.79M |
| Jul 5, 2026 | $0.01529 | $0.01766 | $0.01489 | $0.01539 | +0.65% | $54,599 | $91.24M |
| Jul 4, 2026 | $0.01526 | $0.01547 | $0.01498 | $0.01529 | +0.20% | $52,617 | $90.65M |
| Jul 3, 2026 | $0.01543 | $0.01553 | $0.01515 | $0.01526 | -1.10% | $58,548 | $90.47M |
| Jul 2, 2026 | $0.01548 | $0.01574 | $0.01531 | $0.01543 | -0.32% | $50,554 | $91.48M |
| Jul 1, 2026 | $0.01523 | $0.01553 | $0.01504 | $0.01548 | +1.64% | $55,570 | $91.78M |
| Jun 30, 2026 | $0.01534 | $0.0155 | $0.01506 | $0.01523 | -0.72% | $51,857 | $90.29M |
| Jun 29, 2026 | $0.0157 | $0.01576 | $0.01533 | $0.01534 | -2.29% | $50,192 | $90.95M |
| Jun 28, 2026 | $0.01562 | $0.01575 | $0.01553 | $0.0157 | +0.51% | $53,667 | $93.08M |
| Jun 27, 2026 | $0.01498 | $0.01566 | $0.01496 | $0.01562 | +4.27% | $58,302 | $92.61M |
| Jun 26, 2026 | $0.01517 | $0.0153 | $0.01487 | $0.01498 | -1.25% | $53,757 | $88.81M |
| Jun 25, 2026 | $0.01549 | $0.01565 | $0.01495 | $0.01517 | -2.07% | $55,955 | $89.94M |
| Jun 24, 2026 | $0.01512 | $0.01552 | $0.01492 | $0.01549 | +2.45% | $50,501 | $91.84M |
| Jun 23, 2026 | $0.01504 | $0.01528 | $0.01486 | $0.01512 | +0.53% | $53,933 | $89.64M |
| Jun 22, 2026 | $0.01456 | $0.01505 | $0.01454 | $0.01504 | +3.30% | $52,986 | $89.17M |
| Jun 21, 2026 | $0.0144 | $0.01466 | $0.01431 | $0.01456 | +1.11% | $53,410 | $86.32M |
| Jun 20, 2026 | $0.01401 | $0.01445 | $0.01401 | $0.0144 | +2.78% | $50,763 | $85.37M |
| Jun 19, 2026 | $0.01379 | $0.01415 | $0.0134 | $0.01401 | — | $51,837 | $83.06M |
deBridge Historical Data FAQ
Window highs, lows, best/worst days and volume for deBridgeWhat is the all-time high for DBR?
deBridge's record price is about $0.05521. It currently trades at $0.01552, roughly 71.9% below that peak. The all-time low on record is $0.01235762. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the DBR market cap?
deBridge has a market capitalisation of about $91.34M, on roughly $2.35M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did DBR change over this window?
Across 90 daily candles, close-to-close moved up 10.78%.
What were DBR's high and low in this window?
In this sample, the highest trade print is about $0.01766 (Jul 5, 2026) and the lowest about $0.0134 (Jun 19, 2026).
What were DBR's best and worst days in this window?
Best close-to-close day was about +4.59% (Aug 19, 2026); worst was -9.84% (Jul 21, 2026).