Market [unlinked] / USD
Identifier on Kraken: DBRUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-07-22 |
0.0216 USD |
1,329,110.2682 |
0.0219 USD |
0.0211 USD |
0.0223 USD |
0.0222 USD |
2025-07-21 |
0.0221 USD |
1,459,565.7162 |
0.0213 USD |
0.0211 USD |
0.0233 USD |
0.0219 USD |
2025-07-20 |
0.0214 USD |
539,098.0350 |
0.0209 USD |
0.0208 USD |
0.0217 USD |
0.0215 USD |
2025-07-19 |
0.0208 USD |
75,234.2883 |
0.0209 USD |
0.0206 USD |
0.0209 USD |
0.0206 USD |
2025-07-18 |
0.0211 USD |
1,179,691.6904 |
0.0206 USD |
0.0206 USD |
0.0213 USD |
0.0208 USD |
2025-07-17 |
0.0212 USD |
518,147.7966 |
0.0219 USD |
0.0206 USD |
0.0220 USD |
0.0206 USD |
2025-07-16 |
0.0222 USD |
358,876.4661 |
0.0224 USD |
0.0220 USD |
0.0224 USD |
0.0222 USD |
2025-07-15 |
0.0223 USD |
785,140.1836 |
0.0227 USD |
0.0220 USD |
0.0227 USD |
0.0224 USD |
2025-07-14 |
0.0229 USD |
949,508.2820 |
0.0225 USD |
0.0223 USD |
0.0238 USD |
0.0228 USD |
2025-07-13 |
0.0225 USD |
741,058.6925 |
0.0221 USD |
0.0219 USD |
0.0230 USD |
0.0227 USD |
2025-07-12 |
0.0229 USD |
752,938.8573 |
0.0231 USD |
0.0223 USD |
0.0235 USD |
0.0223 USD |
2025-07-11 |
0.0233 USD |
1,923,355.3984 |
0.0230 USD |
0.0224 USD |
0.0239 USD |
0.0234 USD |
2025-07-10 |
0.0247 USD |
5,849,957.7180 |
0.0241 USD |
0.0225 USD |
0.0269 USD |
0.0228 USD |
2025-07-09 |
0.0235 USD |
5,562,832.1936 |
0.0203 USD |
0.0203 USD |
0.0252 USD |
0.0241 USD |
2025-07-08 |
0.0202 USD |
9,375.0000 |
0.0202 USD |
0.0202 USD |
0.0203 USD |
0.0203 USD |
2025-07-07 |
0.0203 USD |
132,162.9999 |
0.0203 USD |
0.0201 USD |
0.0204 USD |
0.0203 USD |
2025-07-06 |
0.0206 USD |
553,194.8970 |
0.0203 USD |
0.0202 USD |
0.0212 USD |
0.0202 USD |
2025-07-05 |
0.0206 USD |
877,416.0263 |
0.0206 USD |
0.0202 USD |
0.0208 USD |
0.0202 USD |
2025-07-04 |
0.0211 USD |
439,510.2383 |
0.0210 USD |
0.0206 USD |
0.0216 USD |
0.0206 USD |
2025-07-03 |
0.0226 USD |
533,725.9430 |
0.0235 USD |
0.0216 USD |
0.0268 USD |
0.0223 USD |
2025-07-02 |
0.0231 USD |
1,638,094.9314 |
0.0245 USD |
0.0213 USD |
0.0248 USD |
0.0227 USD |
2025-07-01 |
0.0201 USD |
167,252.7467 |
0.0202 USD |
0.0197 USD |
0.0204 USD |
0.0200 USD |
2025-06-30 |
0.0215 USD |
691,228.7641 |
0.0218 USD |
0.0196 USD |
0.0224 USD |
0.0213 USD |
2025-06-29 |
0.0225 USD |
1,680,247.8000 |
0.0227 USD |
0.0217 USD |
0.0235 USD |
0.0224 USD |
2025-06-28 |
0.0265 USD |
7,660,593.3463 |
0.0207 USD |
0.0207 USD |
0.0350 USD |
0.0221 USD |
2025-06-27 |
0.0178 USD |
223,588.2990 |
0.0182 USD |
0.0170 USD |
0.0191 USD |
0.0186 USD |
2025-06-26 |
0.0189 USD |
1,366,556.6928 |
0.0174 USD |
0.0174 USD |
0.0199 USD |
0.0187 USD |
2025-06-25 |
0.0156 USD |
857,745.9843 |
0.0155 USD |
0.0152 USD |
0.0158 USD |
0.0158 USD |
2025-06-24 |
0.0155 USD |
262,451.9172 |
0.0156 USD |
0.0155 USD |
0.0156 USD |
0.0156 USD |
2025-06-23 |
0.0152 USD |
3,527,094.4355 |
0.0155 USD |
0.0146 USD |
0.0159 USD |
0.0152 USD |
2025-06-22 |
0.0156 USD |
3,034,339.6612 |
0.0152 USD |
0.0146 USD |
0.0169 USD |
0.0154 USD |
2025-06-21 |
0.0153 USD |
6,331,127.5052 |
0.0155 USD |
0.0145 USD |
0.0160 USD |
0.0154 USD |
2025-06-20 |
0.0139 USD |
135,694.0000 |
0.0139 USD |
0.0139 USD |
0.0140 USD |
0.0140 USD |
2025-06-19 |
0.0139 USD |
2,597,334.9420 |
0.0140 USD |
0.0137 USD |
0.0141 USD |
0.0138 USD |
2025-06-18 |
0.0140 USD |
247,103.6241 |
0.0139 USD |
0.0139 USD |
0.0141 USD |
0.0139 USD |
2025-06-17 |
0.0139 USD |
168,284.9835 |
0.0139 USD |
0.0138 USD |
0.0140 USD |
0.0140 USD |
2025-06-16 |
0.0142 USD |
1,296,021.3986 |
0.0142 USD |
0.0141 USD |
0.0143 USD |
0.0142 USD |
2025-06-15 |
0.0143 USD |
1,266,880.0593 |
0.0137 USD |
0.0137 USD |
0.0147 USD |
0.0144 USD |
2025-06-14 |
0.0136 USD |
219,726.8742 |
0.0136 USD |
0.0135 USD |
0.0137 USD |
0.0137 USD |
2025-06-13 |
0.0137 USD |
2,797.3100 |
0.0138 USD |
0.0137 USD |
0.0138 USD |
0.0137 USD |
2025-06-12 |
0.0135 USD |
47,243.5441 |
0.0134 USD |
0.0134 USD |
0.0137 USD |
0.0137 USD |
2025-06-11 |
0.0142 USD |
167,775.2911 |
0.0141 USD |
0.0140 USD |
0.0143 USD |
0.0140 USD |
2025-06-10 |
0.0000 USD |
0.0000 |
0.0141 USD |
0.0141 USD |
0.0141 USD |
0.0141 USD |
2025-06-09 |
0.0139 USD |
28,858.8099 |
0.0137 USD |
0.0137 USD |
0.0140 USD |
0.0140 USD |
2025-06-08 |
0.0141 USD |
23,094.1932 |
0.0140 USD |
0.0140 USD |
0.0142 USD |
0.0142 USD |
2025-06-07 |
0.0139 USD |
4,090.5456 |
0.0140 USD |
0.0138 USD |
0.0140 USD |
0.0139 USD |
2025-06-06 |
0.0138 USD |
128,466.4731 |
0.0138 USD |
0.0133 USD |
0.0141 USD |
0.0133 USD |
2025-06-05 |
0.0139 USD |
100,581.0530 |
0.0139 USD |
0.0136 USD |
0.0141 USD |
0.0136 USD |
2025-06-04 |
0.0143 USD |
429,413.7565 |
0.0139 USD |
0.0139 USD |
0.0147 USD |
0.0141 USD |
2025-06-03 |
0.0142 USD |
44,788.9698 |
0.0144 USD |
0.0141 USD |
0.0145 USD |
0.0141 USD |