DBear Coin Historical Data

DBC Page 5
Download
Date Close Price change Market cap Trading volume
Nov 16, 2023 $0.00141
-26.18%
$5.64 million $11,340
Nov 15, 2023 $0.00193
-14.60%
$7.72 million $15,620
Nov 14, 2023 $0.0026
-32.29%
$10.4 million $12,132
Nov 13, 2023 $0.00384
-30.18%
$15.36 million $13,044
Nov 12, 2023 $0.0055
-10.13%
$22 million $10,463
Nov 11, 2023 $0.00618
-29.93%
$24.72 million $7,376
Nov 10, 2023 $0.0088
-25.04%
$35.2 million $9,844
Nov 9, 2023 $0.01
-18.59%
$40.12 million $12,383
Nov 8, 2023 $0.0123
-28.16%
$49.28 million $12,907
Nov 7, 2023 $0.0171
-4.61%
$68.6 million $15,797
Nov 6, 2023 $0.018
-6.49%
$71.89 million $11,214
Nov 5, 2023 $0.0191
+121.20%
$76.51 million $36,891
Nov 4, 2023 $0.00865
-4.00%
$34.62 million $10,572
Nov 3, 2023 $0.00901
-32.49%
$36.04 million $15,623
Nov 2, 2023 $0.0165
+4.86%
$65.85 million $13,566
Nov 1, 2023 $0.0151
-19.85%
$60.23 million $16,397
Oct 31, 2023 $0.0188
-5.85%
$75.15 million $17,818
Oct 30, 2023 $0.0181
-3.10%
$72.32 million $20,670
Oct 29, 2023 $0.0193
+0.24%
$77.19 million $31,460
Oct 28, 2023 $0.0238
+27.61%
$95.35 million $20,667
Oct 27, 2023 $0.0187
-6.19%
$74.9 million $12,087
Oct 26, 2023 $0.02
-7.41%
$80.09 million $12,859
Oct 25, 2023 $0.0202
-6.73%
$80.85 million $12,381
Oct 24, 2023 $0.0219
-7.71%
$87.54 million $13,339
Oct 23, 2023 $0.022
-11.39%
$88.17 million $17,420
Oct 22, 2023 $0.0249
+2.91%
$99.47 million $17,763
Oct 21, 2023 $0.0233
-16.91%
$93.22 million $20,664
Oct 20, 2023 $0.0256
-30.17%
$102.57 million $20,669
Oct 19, 2023 $0.035
-10.41%
$140.12 million $33,886
Oct 18, 2023 $0.039
-5.16%
$156.03 million $34,477
Oct 17, 2023 $0.0411
+6.99%
$164.5 million $20,122
Oct 16, 2023 $0.0352
-2.43%
$140.66 million $24,819
Oct 15, 2023 $0.0356
-41.07%
$142.37 million $36,752
Oct 14, 2023 $0.0587
-11.15%
$234.72 million $44,459
Oct 13, 2023 $0.0653
-8.12%
$261.25 million $29,990
Oct 12, 2023 $0.0733
-0.33%
$293.26 million $37,318
Oct 11, 2023 $0.0736
-0.38%
$294.31 million $57,343
Oct 10, 2023 $0.0739
-1.34%
$295.46 million $28,873
Oct 9, 2023 $0.0744
+0.05%
$297.41 million $31,885
Oct 8, 2023 $0.0743
-3.40%
$297.19 million $16,784
Oct 7, 2023 $0.0771
-1.21%
$308.42 million $25,325
Oct 6, 2023 $0.078
-0.71%
$312.16 million $22,412
Oct 5, 2023 $0.0786
+0.35%
$314.41 million $42,126
Oct 4, 2023 $0.0783
-0.52%
$313.29 million $42,654
Oct 3, 2023 $0.0788
+1.30%
$315.23 million $47,044
Oct 2, 2023 $0.0778
-1.47%
$311.07 million $51,807
Oct 1, 2023 $0.079
+13.13%
$316.16 million $98,818
Sep 30, 2023 $0.0699
-0.77%
$279.41 million $85,084
Sep 29, 2023 $0.0704
-1.78%
$281.56 million $85,166
Sep 28, 2023 $0.0714
-8.00%
$285.44 million $86,415