DBear Coin Historical Data

DBC Page 4
Download
Date Close Price change Market cap Trading volume
Jan 5, 2024 $ 0.00488
-2.59%
$ 19.52 million $ 11,618
Jan 4, 2024 $ 0.00501
+2.04%
$ 20.04 million $ 12,471
Jan 3, 2024 $ 0.00491
+0.82%
$ 19.64 million $ 12,430
Jan 2, 2024 $ 0.00487
+1.88%
$ 19.48 million $ 15,246
Jan 1, 2024 $ 0.00478
+0.00%
$ 19.12 million $ 15,749
Dec 31, 2023 $ 0.00478
-9.64%
$ 19.12 million $ 11,912
Dec 30, 2023 $ 0.00529
+3.12%
$ 21.16 million $ 16,807
Dec 29, 2023 $ 0.00513
-15.49%
$ 20.52 million $ 11,554
Dec 28, 2023 $ 0.00607
-49.33%
$ 24.28 million $ 13,620
Dec 27, 2023 $ 0.0123
+22.49%
$ 49.24 million $ 15,691
Dec 26, 2023 $ 0.01
+0.30%
$ 40.2 million $ 15,931
Dec 25, 2023 $ 0.01
-8.24%
$ 40.08 million $ 13,827
Dec 24, 2023 $ 0.0109
+12.94%
$ 43.64 million $ 15,247
Dec 23, 2023 $ 0.00965
+0.84%
$ 38.6 million $ 17,892
Dec 22, 2023 $ 0.00957
-15.61%
$ 38.28 million $ 15,149
Dec 21, 2023 $ 0.0113
-6.32%
$ 45.08 million $ 15,054
Dec 20, 2023 $ 0.0268
+87.24%
$ 107.4 million $ 21,047
Dec 19, 2023 $ 0.0143
+0.00%
$ 57.36 million $ 9,336
Dec 18, 2023 $ 0.0143
+0.70%
$ 57.36 million $ 14,017
Dec 17, 2023 $ 0.0142
-15.79%
$ 56.96 million $ 22,498
Dec 16, 2023 $ 0.0169
+5.42%
$ 67.64 million $ 21,278
Dec 15, 2023 $ 0.016
-1.23%
$ 64.04 million $ 10,639
Dec 14, 2023 $ 0.0162
-3.80%
$ 64.76 million $ 15,172
Dec 13, 2023 $ 0.0167
+23.78%
$ 66.84 million $ 17,672
Dec 12, 2023 $ 0.0135
-43.67%
$ 54.12 million $ 16,431
Dec 11, 2023 $ 0.0234
-5.49%
$ 93.64 million $ 29,800
Dec 10, 2023 $ 0.0242
+8.34%
$ 96.68 million $ 34,235
Dec 9, 2023 $ 0.0223
+1.78%
$ 89.24 million $ 29,087
Dec 8, 2023 $ 0.0219
-12.14%
$ 87.4 million $ 40,375
Dec 7, 2023 $ 0.0214
+69.79%
$ 85.64 million $ 31,897
Dec 6, 2023 $ 0.0126
+2.11%
$ 50.44 million $ 29,244
Dec 5, 2023 $ 0.0124
+0.08%
$ 49.52 million $ 30,425
Dec 4, 2023 $ 0.0124
+0.08%
$ 49.48 million $ 14,536
Dec 3, 2023 $ 0.0124
-1.90%
$ 49.48 million $ 39,417
Dec 2, 2023 $ 0.0126
+134.82%
$ 50.44 million $ 32,833
Dec 1, 2023 $ 0.00537
+0.75%
$ 21.48 million $ 14,190
Nov 30, 2023 $ 0.00525
-15.05%
$ 21 million $ 14,480
Nov 29, 2023 $ 0.00617
+7.68%
$ 24.68 million $ 13,041
Nov 28, 2023 $ 0.00573
-11.85%
$ 22.92 million $ 18,959
Nov 27, 2023 $ 0.0068
+19.09%
$ 27.2 million $ 14,580
Nov 26, 2023 $ 0.00571
-29.42%
$ 22.84 million $ 15,124
Nov 25, 2023 $ 0.00809
+1.13%
$ 32.36 million $ 18,946
Nov 24, 2023 $ 0.008
+225.20%
$ 32 million $ 28,069
Nov 23, 2023 $ 0.0024
-24.53%
$ 9.6 million $ 10,703
Nov 22, 2023 $ 0.00318
-1.85%
$ 12.72 million $ 14,287
Nov 21, 2023 $ 0.00406
-18.64%
$ 16.24 million $ 10,418
Nov 20, 2023 $ 0.00522
+2.55%
$ 20.88 million $ 11,341
Nov 19, 2023 $ 0.00509
-15.31%
$ 20.36 million $ 14,203
Nov 18, 2023 $ 0.00568
+21.11%
$ 22.72 million $ 10,452
Nov 17, 2023 $ 0.0047
+233.33%
$ 18.8 million $ 12,156