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
$0.01245
-4.60% 1D
Recently Viewed
1H+0.16%
1D-4.60%
1W-16.94%
1M-35.59%
deBridge (DBR) has 90 days of daily open, high, low and close on file. Over that window DBR ranged $0.01244 to $0.02536, closed at $0.01244 and is down 13.4% across the window.
deBridge — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.02536
Window low
$0.01244
First → last
-13.43%
Latest close
$0.01244
vs live
+0.08%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.01271 | $0.01272 | $0.01236 | $0.01244 | -2.12% | $12,600 | $81.26M |
| Nov 3, 2026 | $0.01314 | $0.01318 | $0.0126 | $0.01271 | -3.27% | $56,041 | $83.03M |
| Nov 2, 2026 | $0.01375 | $0.01379 | $0.01305 | $0.01314 | -4.44% | $58,012 | $85.83M |
| Nov 1, 2026 | $0.01376 | $0.01398 | $0.01368 | $0.01375 | -0.07% | $54,863 | $89.82M |
| Oct 31, 2026 | $0.0135 | $0.0140 | $0.01345 | $0.01376 | +1.93% | $56,111 | $89.88M |
| Oct 30, 2026 | $0.01339 | $0.01367 | $0.01314 | $0.0135 | +0.82% | $55,973 | $88.19M |
| Oct 29, 2026 | $0.01431 | $0.01435 | $0.01334 | $0.01339 | -6.43% | $56,601 | $87.47M |
| Oct 28, 2026 | $0.01495 | $0.01509 | $0.01423 | $0.01431 | -4.28% | $55,015 | $93.48M |
| Oct 27, 2026 | $0.01571 | $0.01576 | $0.01484 | $0.01495 | -4.84% | $57,695 | $97.66M |
| Oct 26, 2026 | $0.01636 | $0.01636 | $0.01566 | $0.01571 | -3.97% | $57,997 | $102.62M |
| Oct 25, 2026 | $0.01645 | $0.01675 | $0.01607 | $0.01636 | -0.55% | $54,991 | $106.87M |
| Oct 24, 2026 | $0.01697 | $0.01701 | $0.01641 | $0.01645 | -3.06% | $52,693 | $107.46M |
| Oct 23, 2026 | $0.01659 | $0.0171 | $0.0165 | $0.01697 | +2.29% | $53,524 | $110.85M |
| Oct 22, 2026 | $0.01739 | $0.01751 | $0.01652 | $0.01659 | -4.60% | $57,640 | $108.37M |
| Oct 21, 2026 | $0.01813 | $0.01861 | $0.01732 | $0.01739 | -4.08% | $58,213 | $113.60M |
| Oct 20, 2026 | $0.01852 | $0.01881 | $0.01807 | $0.01813 | -2.11% | $56,644 | $118.43M |
| Oct 19, 2026 | $0.01884 | $0.01902 | $0.01824 | $0.01852 | -1.70% | $56,121 | $120.98M |
| Oct 18, 2026 | $0.01909 | $0.01915 | $0.01841 | $0.01884 | -1.31% | $55,424 | $123.07M |
| Oct 17, 2026 | $0.01924 | $0.01953 | $0.0188 | $0.01909 | -0.78% | $55,684 | $124.70M |
| Oct 16, 2026 | $0.0195 | $0.01965 | $0.0182 | $0.01924 | -1.33% | $56,247 | $125.68M |
| Oct 15, 2026 | $0.01952 | $0.01964 | $0.01823 | $0.0195 | -0.10% | $58,824 | $127.38M |
| Oct 14, 2026 | $0.01955 | $0.01984 | $0.01905 | $0.01952 | -0.15% | $54,426 | $127.51M |
| Oct 13, 2026 | $0.01947 | $0.0197 | $0.01901 | $0.01955 | +0.41% | $53,093 | $127.71M |
| Oct 12, 2026 | $0.01941 | $0.02191 | $0.01936 | $0.01947 | +0.31% | $62,856 | $127.18M |
| Oct 11, 2026 | $0.01933 | $0.01967 | $0.01917 | $0.01941 | +0.41% | $53,915 | $126.79M |
| Oct 10, 2026 | $0.0193 | $0.01947 | $0.01906 | $0.01933 | +0.16% | $58,590 | $126.27M |
| Oct 9, 2026 | $0.01873 | $0.01931 | $0.01853 | $0.0193 | +3.04% | $55,392 | $126.07M |
| Oct 8, 2026 | $0.01829 | $0.01884 | $0.0181 | $0.01873 | +2.41% | $58,688 | $122.35M |
| Oct 7, 2026 | $0.01925 | $0.01959 | $0.01798 | $0.01829 | -4.99% | $57,525 | $119.48M |
| Oct 6, 2026 | $0.01863 | $0.01927 | $0.01827 | $0.01925 | +3.33% | $55,661 | $125.75M |
| Oct 5, 2026 | $0.01931 | $0.01941 | $0.01858 | $0.01863 | -3.52% | $55,662 | $121.70M |
| Oct 4, 2026 | $0.01875 | $0.01957 | $0.01869 | $0.01931 | +2.99% | $53,597 | $126.14M |
| Oct 3, 2026 | $0.01876 | $0.01916 | $0.0187 | $0.01875 | -0.05% | $54,728 | $122.48M |
| Oct 2, 2026 | $0.01885 | $0.0196 | $0.01865 | $0.01876 | -0.48% | $54,425 | $122.55M |
| Oct 1, 2026 | $0.01938 | $0.01952 | $0.0183 | $0.01885 | -2.73% | $54,099 | $123.13M |
| Sep 30, 2026 | $0.02167 | $0.02176 | $0.01925 | $0.01938 | -10.57% | $54,371 | $126.60M |
| Sep 29, 2026 | $0.02066 | $0.0240 | $0.0205 | $0.02167 | +4.89% | $62,397 | $141.56M |
| Sep 28, 2026 | $0.02266 | $0.02284 | $0.02035 | $0.02066 | -8.83% | $54,276 | $134.96M |
| Sep 27, 2026 | $0.02359 | $0.0236 | $0.02222 | $0.02266 | -3.94% | $55,679 | $148.02M |
| Sep 26, 2026 | $0.0223 | $0.02548 | $0.02182 | $0.02359 | +5.78% | $54,971 | $154.10M |
| Sep 25, 2026 | $0.02536 | $0.02617 | $0.02221 | $0.0223 | -12.07% | $74,492 | $145.67M |
| Sep 24, 2026 | $0.02039 | $0.02683 | $0.01973 | $0.02536 | +24.37% | $77,535 | $165.66M |
| Sep 23, 2026 | $0.01669 | $0.02202 | $0.01662 | $0.02039 | +22.17% | $69,582 | $133.19M |
| Sep 22, 2026 | $0.01654 | $0.0167 | $0.01647 | $0.01669 | +0.91% | $53,392 | $109.02M |
| Sep 21, 2026 | $0.01595 | $0.01662 | $0.0159 | $0.01654 | +3.70% | $55,946 | $108.04M |
| Sep 20, 2026 | $0.01594 | $0.01606 | $0.01569 | $0.01595 | +0.06% | $56,331 | $104.19M |
| Sep 19, 2026 | $0.01582 | $0.01595 | $0.01556 | $0.01594 | +0.76% | $54,997 | $104.13M |
| Sep 18, 2026 | $0.01558 | $0.01598 | $0.01554 | $0.01582 | +1.54% | $54,273 | $103.34M |
| Sep 17, 2026 | $0.01554 | $0.01567 | $0.0155 | $0.01558 | +0.26% | $52,907 | $101.77M |
| Sep 16, 2026 | $0.01561 | $0.0157 | $0.01544 | $0.01554 | -0.45% | $53,548 | $101.51M |
| Sep 15, 2026 | $0.01551 | $0.01584 | $0.01537 | $0.01561 | +0.64% | $54,377 | $101.97M |
| Sep 14, 2026 | $0.01545 | $0.01564 | $0.01538 | $0.01551 | +0.39% | $56,246 | $101.32M |
| Sep 13, 2026 | $0.01513 | $0.01552 | $0.01511 | $0.01545 | +2.12% | $52,346 | $100.92M |
| Sep 12, 2026 | $0.01536 | $0.01549 | $0.01507 | $0.01513 | -1.50% | $52,526 | $98.83M |
| Sep 11, 2026 | $0.01486 | $0.01537 | $0.01485 | $0.01536 | +3.36% | $55,774 | $100.34M |
| Sep 10, 2026 | $0.01507 | $0.01511 | $0.01473 | $0.01486 | -1.39% | $55,237 | $97.07M |
| Sep 9, 2026 | $0.01511 | $0.01538 | $0.01466 | $0.01507 | -0.26% | $55,884 | $98.44M |
| Sep 8, 2026 | $0.01499 | $0.01541 | $0.01492 | $0.01511 | +0.80% | $50,706 | $98.70M |
| Sep 7, 2026 | $0.01485 | $0.01518 | $0.01476 | $0.01499 | +0.94% | $53,353 | $97.92M |
| Sep 6, 2026 | $0.01481 | $0.01542 | $0.01458 | $0.01485 | +0.27% | $54,839 | $97.01M |
| Sep 5, 2026 | $0.01487 | $0.01489 | $0.01441 | $0.01481 | -0.40% | $50,953 | $96.74M |
| Sep 4, 2026 | $0.0150 | $0.01505 | $0.0145 | $0.01487 | -0.87% | $52,137 | $97.14M |
| Sep 3, 2026 | $0.01464 | $0.01511 | $0.01462 | $0.0150 | +2.46% | $51,866 | $97.99M |
| Sep 2, 2026 | $0.01445 | $0.0147 | $0.01441 | $0.01464 | +1.31% | $52,254 | $95.63M |
| Sep 1, 2026 | $0.01463 | $0.01468 | $0.01442 | $0.01445 | -1.23% | $54,310 | $94.39M |
| Aug 31, 2026 | $0.01455 | $0.01478 | $0.01444 | $0.01463 | +0.55% | $55,821 | $95.57M |
| Aug 30, 2026 | $0.01454 | $0.01474 | $0.0145 | $0.01455 | +0.07% | $51,247 | $95.05M |
| Aug 29, 2026 | $0.01453 | $0.01468 | $0.01451 | $0.01454 | +0.07% | $50,533 | $94.98M |
| Aug 28, 2026 | $0.01449 | $0.01479 | $0.0144 | $0.01453 | +0.28% | $48,551 | $94.91M |
| Aug 27, 2026 | $0.0145 | $0.01468 | $0.01438 | $0.01449 | -0.07% | $51,278 | $94.65M |
| Aug 26, 2026 | $0.01446 | $0.01462 | $0.01433 | $0.0145 | +0.28% | $53,417 | $94.72M |
| Aug 25, 2026 | $0.01483 | $0.01489 | $0.01443 | $0.01446 | -2.49% | $49,776 | $94.46M |
| Aug 24, 2026 | $0.01517 | $0.01523 | $0.01479 | $0.01483 | -2.24% | $53,876 | $96.87M |
| Aug 23, 2026 | $0.0153 | $0.01553 | $0.01492 | $0.01517 | -0.85% | $52,626 | $99.10M |
| Aug 22, 2026 | $0.01551 | $0.01593 | $0.0146 | $0.0153 | -1.35% | $53,498 | $99.94M |
| Aug 21, 2026 | $0.01541 | $0.01599 | $0.0154 | $0.01551 | +0.65% | $54,213 | $101.32M |
| Aug 20, 2026 | $0.01572 | $0.01598 | $0.01471 | $0.01541 | -1.97% | $53,670 | $100.66M |
| Aug 19, 2026 | $0.01503 | $0.01655 | $0.01497 | $0.01572 | +4.59% | $63,318 | $102.69M |
| Aug 18, 2026 | $0.01481 | $0.01507 | $0.01475 | $0.01503 | +1.49% | $52,330 | $98.18M |
| Aug 17, 2026 | $0.01499 | $0.01518 | $0.01481 | $0.01481 | -1.20% | $51,340 | $96.74M |
| Aug 16, 2026 | $0.01503 | $0.01527 | $0.01489 | $0.01499 | -0.27% | $53,763 | $97.92M |
| Aug 15, 2026 | $0.01509 | $0.01534 | $0.01492 | $0.01503 | -0.40% | $53,901 | $98.18M |
| Aug 14, 2026 | $0.01535 | $0.0154 | $0.01484 | $0.01509 | -1.69% | $52,756 | $98.57M |
| Aug 13, 2026 | $0.01496 | $0.01547 | $0.0149 | $0.01535 | +2.61% | $52,415 | $100.27M |
| Aug 12, 2026 | $0.01487 | $0.01521 | $0.01483 | $0.01496 | +0.61% | $53,285 | $97.72M |
| Aug 11, 2026 | $0.01467 | $0.01507 | $0.01465 | $0.01487 | +1.36% | $52,075 | $97.14M |
| Aug 10, 2026 | $0.01419 | $0.01497 | $0.01417 | $0.01467 | +3.38% | $50,713 | $95.83M |
| Aug 9, 2026 | $0.01419 | $0.01434 | $0.01419 | $0.01419 | +0.00% | $49,626 | $92.69M |
| Aug 8, 2026 | $0.01437 | $0.01437 | $0.01413 | $0.01419 | -1.25% | $52,940 | $92.69M |
| Aug 7, 2026 | $0.01425 | $0.01464 | $0.01423 | $0.01437 | — | $49,946 | $93.87M |
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 $0.01245, roughly 77.4% 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 $81.26M, on roughly $6.79M 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 down 13.43%.
What were DBR's high and low in this window?
In this sample, the highest trade print is about $0.02683 (Sep 24, 2026) and the lowest about $0.01236 (Nov 4, 2026).
What were DBR's best and worst days in this window?
Best close-to-close day was about +24.37% (Sep 24, 2026); worst was -12.07% (Sep 25, 2026).