deBridge Historical Data

DBR Page 11
Download
Date Close Price change Market cap Trading volume
Apr 20, 2025 $0.0146
+0.37%
$26.2 million $9.78 million
Apr 19, 2025 $0.0145
-8.29%
$26.11 million $9.17 million
Apr 18, 2025 $0.0158
-4.08%
$28.41 million $11.13 million
Apr 17, 2025 $0.0164
-12.58%
$29.57 million $20.23 million
Apr 16, 2025 $0.0188
-10.61%
$33.86 million $20.05 million
Apr 15, 2025 $0.021
-6.89%
$37.88 million $13.66 million
Apr 14, 2025 $0.0226
-0.14%
$40.69 million $14.12 million
Apr 13, 2025 $0.0226
-2.51%
$40.74 million $13.37 million
Apr 12, 2025 $0.0232
-1.32%
$41.79 million $11.16 million
Apr 11, 2025 $0.0235
+2.70%
$42.35 million $13.16 million
Apr 10, 2025 $0.0229
+3.21%
$41.24 million $14.87 million
Apr 9, 2025 $0.0222
+6.61%
$39.96 million $22.67 million
Apr 8, 2025 $0.0208
-2.92%
$37.48 million $14.34 million
Apr 7, 2025 $0.0215
-0.93%
$38.61 million $28.69 million
Apr 6, 2025 $0.0217
-15.74%
$38.98 million $16.49 million
Apr 5, 2025 $0.0257
-2.93%
$46.26 million $7.71 million
Apr 4, 2025 $0.0265
+0.29%
$47.65 million $14.05 million
Apr 3, 2025 $0.0264
-4.00%
$47.51 million $14.47 million
Apr 2, 2025 $0.0275
-3.23%
$49.49 million $16.01 million
Apr 1, 2025 $0.0284
-0.06%
$51.14 million $10.89 million
Mar 31, 2025 $0.0284
-0.64%
$51.17 million $11.82 million
Mar 30, 2025 $0.0286
-0.98%
$51.5 million $9.17 million
Mar 29, 2025 $0.0289
-0.54%
$52.01 million $9.77 million
Mar 28, 2025 $0.0291
-2.97%
$52.29 million $14.71 million
Mar 27, 2025 $0.0299
+0.22%
$53.89 million $16.11 million
Mar 26, 2025 $0.0299
+0.58%
$53.77 million $18.57 million
Mar 25, 2025 $0.0297
-0.08%
$53.46 million $10.3 million
Mar 24, 2025 $0.0297
-0.11%
$53.5 million $11.37 million
Mar 23, 2025 $0.0298
-0.82%
$53.56 million $14.32 million
Mar 22, 2025 $0.03
-1.32%
$54 million $8.06 million
Mar 21, 2025 $0.0304
+0.06%
$54.73 million $9.52 million
Mar 20, 2025 $0.0304
+0.17%
$54.69 million $15.19 million
Mar 19, 2025 $0.0303
-4.60%
$54.6 million $18.41 million
Mar 18, 2025 $0.0318
-2.66%
$57.23 million $16.2 million
Mar 17, 2025 $0.0327
+14.56%
$58.8 million $17.64 million
Mar 16, 2025 $0.0285
+9.75%
$51.33 million $16.87 million
Mar 15, 2025 $0.026
+2.09%
$46.77 million $7.57 million
Mar 14, 2025 $0.0255
+1.79%
$45.9 million $16.36 million
Mar 13, 2025 $0.0251
+19.32%
$45.09 million $19.9 million
Mar 12, 2025 $0.021
-2.25%
$37.79 million $11.56 million
Mar 11, 2025 $0.0215
+1.37%
$38.66 million $16.14 million
Mar 10, 2025 $0.0212
-7.78%
$38.14 million $17.67 million
Mar 9, 2025 $0.023
-2.52%
$41.36 million $10.13 million
Mar 8, 2025 $0.0236
-0.05%
$42.43 million $8.35 million
Mar 7, 2025 $0.0236
+8.80%
$42.45 million $15.97 million
Mar 6, 2025 $0.0217
+0.08%
$39.02 million $12.12 million
Mar 5, 2025 $0.0217
+2.88%
$38.98 million $11.57 million
Mar 4, 2025 $0.0211
-0.17%
$37.89 million $21.57 million
Mar 3, 2025 $0.0211
-5.78%
$37.96 million $20.99 million
Mar 2, 2025 $0.0224
+4.94%
$40.29 million $15.36 million