DBear Coin Historical Data

DBC Page 6
Download
Date Close Price change Market cap Trading volume
Sep 27, 2023 $ 0.0776
-0.91%
$ 310.51 million $ 103,461
Sep 26, 2023 $ 0.0783
-1.90%
$ 313.25 million $ 120,604
Sep 25, 2023 $ 0.0798
+3.53%
$ 319.3 million $ 259,511
Sep 24, 2023 $ 0.0771
-3.57%
$ 308.36 million $ 244,730
Sep 23, 2023 $ 0.0799
+1.44%
$ 319.73 million $ 42,682
Sep 22, 2023 $ 0.0782
-1.00%
$ 312.62 million $ 365,636
Sep 21, 2023 $ 0.0787
+1.07%
$ 314.83 million $ 24,222
Sep 20, 2023 $ 0.0779
+5.89%
$ 311.54 million $ 75,531
Sep 19, 2023 $ 0.0735
+3.02%
$ 294.16 million $ 23,267
Sep 18, 2023 $ 0.0715
-4.63%
$ 286.18 million $ 38,616
Sep 17, 2023 $ 0.075
+0.05%
$ 299.94 million $ 23,241
Sep 16, 2023 $ 0.075
-0.06%
$ 299.88 million $ 34,604
Sep 15, 2023 $ 0.0749
-0.59%
$ 299.76 million $ 36,947
Sep 14, 2023 $ 0.0754
-13.61%
$ 301.44 million $ 38,512
Sep 13, 2023 $ 0.0872
-0.57%
$ 348.76 million $ 35,866
Sep 12, 2023 $ 0.0877
-4.03%
$ 351 million $ 29,930
Sep 11, 2023 $ 0.0918
+0.67%
$ 367.18 million $ 19,404
Sep 10, 2023 $ 0.0911
-0.86%
$ 364.54 million $ 16,856
Sep 9, 2023 $ 0.0917
-1.56%
$ 366.82 million $ 16,423
Sep 8, 2023 $ 0.0931
+1.08%
$ 372.5 million $ 18,493
Sep 7, 2023 $ 0.092
+7.29%
$ 367.83 million $ 40,685
Sep 6, 2023 $ 0.0858
-3.32%
$ 343.33 million $ 31,229
Sep 5, 2023 $ 0.0888
-1.60%
$ 355.39 million $ 24,666
Sep 4, 2023 $ 0.0905
-0.34%
$ 361.89 million $ 29,311
Sep 3, 2023 $ 0.0906
+0.36%
$ 362.24 million $ 34,962
Sep 2, 2023 $ 0.0902
+0.45%
$ 360.84 million $ 101,824
Sep 1, 2023 $ 0.0896
-3.99%
$ 358.38 million $ 49,063
Aug 31, 2023 $ 0.0933
+4.55%
$ 373.31 million $ 98,247
Aug 30, 2023 $ 0.0893
-0.14%
$ 357.07 million $ 243,161
Aug 29, 2023 $ 0.0895
+0.14%
$ 357.9 million $ 537,383
Aug 28, 2023 $ 0.0893
+2.49%
$ 357.24 million $ 248,791
Aug 27, 2023 $ 0.0871
-0.81%
$ 348.55 million $ 152,837
Aug 26, 2023 $ 0.0878
+0.72%
$ 351.27 million $ 116,635
Aug 25, 2023 $ 0.0872
-0.27%
$ 348.8 million $ 99,948
Aug 24, 2023 $ 0.0874
-0.10%
$ 349.77 million $ 154,905
Aug 23, 2023 $ 0.0875
-2.79%
$ 350.17 million $ 189,430
Aug 22, 2023 $ 0.09
-0.34%
$ 360.04 million $ 255,071
Aug 21, 2023 $ 0.0902
-0.97%
$ 360.82 million $ 282,174
Aug 20, 2023 $ 0.0911
-0.20%
$ 364.33 million $ 167,000
Aug 19, 2023 $ 0.0913
+0.72%
$ 365.06 million $ 209,947
Aug 18, 2023 $ 0.0905
-2.26%
$ 362.05 million $ 380,501
Aug 17, 2023 $ 0.0924
+2.13%
$ 369.47 million $ 256,953
Aug 16, 2023 $ 0.0905
-0.54%
$ 362.05 million $ 168,040
Aug 15, 2023 $ 0.091
-0.83%
$ 364.19 million $ 186,017
Aug 14, 2023 $ 0.0918
+0.45%
$ 367.25 million $ 210,583
Aug 13, 2023 $ 0.0912
-0.49%
$ 364.86 million $ 266,631
Aug 12, 2023 $ 0.0917
-0.48%
$ 366.65 million $ 285,342
Aug 11, 2023 $ 0.0922
-0.17%
$ 368.72 million $ 337,350
Aug 10, 2023 $ 0.0923
+0.19%
$ 369.3 million $ 308,864
Aug 9, 2023 $ 0.0922
-0.78%
$ 368.6 million $ 201,667