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