deBridge Historical Data

DBR
Download
Date Close Price change Market cap Trading volume
Aug 24 $0.0143
-5.08%
$85.45 million $6.62 million
Aug 17 $0.0152
+2.96%
$89.05 million $7.8 million
Aug 10 $0.0149
+6.63%
$87.65 million $6.32 million
Aug 3 $0.014
+2.19%
$82.92 million $7.85 million
Jul 27 $0.0137
-5.16%
$81.14 million $11.34 million
Jul 20 $0.0144
-14.80%
$85.56 million $17.6 million
Jul 13 $0.0169
+5.16%
$100.42 million $17.05 million
Jul 6 $0.0161
+5.43%
$85.73 million $37.51 million
Jun 29 $0.0153
-1.51%
$81.35 million $36.7 million
Jun 22 $0.0153
+6.62%
$81.75 million $33.77 million
Jun 15 $0.0143
-10.67%
$76.52 million $31.88 million
Jun 8 $0.0157
+9.32%
$85.27 million $38.6 million
Jun 1 $0.0142
+0.07%
$76.57 million $42.22 million
May 25 $0.0145
+6.26%
$75.81 million $26.43 million
May 18 $0.0138
-0.69%
$72.7 million $22.1 million
May 11 $0.0141
+0.35%
$73.98 million $25.97 million
May 4 $0.0138
+0.78%
$74.72 million $33.42 million
Apr 27 $0.0137
+0.02%
$72.96 million $4.79 million
Apr 20 $0.0134
+7.71%
$72.71 million $39.11 million
Apr 13 $0.0132
-9.93%
$66.21 million $31.23 million
Apr 6 $0.0151
+6.35%
$69.31 million $32.78 million
Mar 30 $0.0142
-6.50%
$66.93 million $31.13 million
Mar 23 $0.0163
-8.37%
$71.85 million $28.33 million
Mar 16 $0.0177
+7.66%
$83.76 million $31.95 million
Mar 9 $0.0165
+5.70%
$77.8 million $23.01 million
Mar 2 $0.0161
+4.88%
$73.61 million $22.45 million
Feb 23 $0.0153
-2.13%
$72.39 million $33.05 million
Feb 16 $0.0159
+0.21%
$73.96 million $28.79 million
Feb 9 $0.0159
+3.17%
$75.01 million $26.82 million
Feb 2 $0.0159
-4.15%
$72.86 million $46.47 million
Jan 26 $0.017
+9.66%
$78.38 million $42.19 million
Jan 19 $0.0159
-12.83%
$73.01 million $39.44 million
Jan 12 $0.0186
-0.48%
$85.86 million $41.77 million
Jan 5 $0.0187
+1.92%
$76.79 million $40.47 million
Dec 29 $0.018
+2.41%
$75.62 million $36.58 million
Dec 22 $0.0165
-12.71%
$72.22 million $53.55 million
Dec 15 $0.0196
-6.63%
$77.75 million $41.97 million
Dec 8 $0.0219
+3.64%
$86.53 million $60.27 million
Dec 1 $0.0198
-2.95%
$86.79 million $56.55 million
Nov 24 $0.021
+7.08%
$83.9 million $35.99 million
Nov 17 $0.0194
-19.20%
$80.78 million $66.46 million
Nov 10 $0.0235
-5.49%
$99.07 million $66.12 million
Nov 3 $0.0251
-20.67%
$102.58 million $74.37 million
Oct 27 $0.0322
+16.11%
$130.19 million $135.7 million
Oct 20 $0.0278
-13.04%
$97.57 million $85.75 million
Oct 13 $0.0334
+14.62%
$112.4 million $75.46 million
Oct 6 $0.0276
-0.90%
$102.31 million $115.14 million
Sep 29 $0.0269
-0.73%
$97.9 million $53.07 million
Sep 22 $0.0259
+4.96%
$95.17 million $65.28 million
Sep 15 $0.0238
+3.39%
$86.64 million $51.95 million
Download