deBridge Historical Data

DBR Page 12
Download
Date Close Price change Market cap Trading volume
Mar 1, 2025 $0.0213
-1.15%
$38.39 million $6.65 million
Feb 28, 2025 $0.0216
-1.64%
$38.84 million $12.87 million
Feb 27, 2025 $0.0219
+1.76%
$39.48 million $7.85 million
Feb 26, 2025 $0.0216
-0.42%
$38.8 million $10.3 million
Feb 25, 2025 $0.0216
-3.99%
$38.97 million $14.64 million
Feb 24, 2025 $0.0225
-6.68%
$40.59 million $11.43 million
Feb 23, 2025 $0.0242
-0.57%
$43.48 million $5.77 million
Feb 22, 2025 $0.0243
+3.34%
$43.73 million $6.31 million
Feb 21, 2025 $0.0235
-9.64%
$42.32 million $10.36 million
Feb 20, 2025 $0.026
+9.62%
$46.84 million $6.85 million
Feb 19, 2025 $0.0237
-0.17%
$42.73 million $7.25 million
Feb 18, 2025 $0.0238
-2.11%
$42.8 million $11.8 million
Feb 17, 2025 $0.0243
-4.88%
$43.72 million $12.57 million
Feb 16, 2025 $0.0255
-0.48%
$45.97 million $8.74 million
Feb 15, 2025 $0.0257
-3.93%
$46.19 million $9.18 million
Feb 14, 2025 $0.0267
+0.86%
$48.08 million $10.56 million
Feb 13, 2025 $0.0265
-10.49%
$47.67 million $11.81 million
Feb 12, 2025 $0.0296
+1.78%
$53.26 million $15.11 million
Feb 11, 2025 $0.0291
-2.28%
$52.33 million $10.35 million
Feb 10, 2025 $0.0298
+1.49%
$53.55 million $10.34 million
Feb 9, 2025 $0.0293
+0.31%
$52.76 million $8.98 million
Feb 8, 2025 $0.0292
-0.66%
$52.6 million $9.76 million
Feb 7, 2025 $0.0294
-1.91%
$52.94 million $12.11 million
Feb 6, 2025 $0.03
+0.42%
$53.97 million $13.51 million
Feb 5, 2025 $0.0299
+3.81%
$53.81 million $13.18 million
Feb 4, 2025 $0.0288
-4.39%
$51.84 million $21.35 million
Feb 3, 2025 $0.0301
+10.12%
$54.21 million $51.95 million
Feb 2, 2025 $0.0274
-10.04%
$49.23 million $28.62 million
Feb 1, 2025 $0.0304
-5.11%
$54.73 million $12.18 million
Jan 31, 2025 $0.032
-2.76%
$57.67 million $15.88 million
Jan 30, 2025 $0.0329
+2.53%
$59.31 million $18.44 million
Jan 29, 2025 $0.0322
-4.87%
$57.88 million $27.62 million
Jan 28, 2025 $0.0337
+13.76%
$60.73 million $30.75 million
Jan 27, 2025 $0.0296
-6.76%
$53.33 million $20.24 million
Jan 26, 2025 $0.0318
+0.72%
$57.2 million $19.83 million
Jan 25, 2025 $0.0316
+3.91%
$56.81 million $12.99 million
Jan 24, 2025 $0.0304
-2.70%
$54.7 million $19.56 million
Jan 23, 2025 $0.0312
+8.24%
$56.2 million $19.37 million
Jan 22, 2025 $0.0288
-3.92%
$51.93 million $25.18 million
Jan 21, 2025 $0.03
+2.85%
$54.02 million $25.95 million
Jan 20, 2025 $0.0292
-0.30%
$52.51 million $56.28 million
Jan 19, 2025 $0.0292
-10.88%
$52.62 million $60.87 million
Jan 18, 2025 $0.0328
-3.82%
$59.05 million $35.44 million
Jan 17, 2025 $0.0341
+19.87%
$61.4 million $53.77 million
Jan 16, 2025 $0.0285
-4.50%
$51.22 million $19.17 million
Jan 15, 2025 $0.0298
-0.32%
$53.62 million $19.64 million
Jan 14, 2025 $0.0299
+3.65%
$53.8 million $14.93 million
Jan 13, 2025 $0.0289
-7.85%
$52.02 million $23.11 million
Jan 12, 2025 $0.0314
-1.47%
$56.45 million $11.31 million
Jan 11, 2025 $0.0318
-0.85%
$57.29 million $13.93 million