deBridge Historical Data

DBR Page 13
Download
Date Close Price change Market cap Trading volume
Jan 10, 2025 $0.0321
+4.14%
$57.78 million $17.67 million
Jan 9, 2025 $0.0308
-9.03%
$55.48 million $19.91 million
Jan 8, 2025 $0.0339
-4.55%
$60.99 million $24.73 million
Jan 7, 2025 $0.0355
-6.68%
$63.9 million $26.69 million
Jan 6, 2025 $0.038
-3.28%
$68.47 million $21.39 million
Jan 5, 2025 $0.0394
-2.29%
$70.91 million $22.12 million
Jan 4, 2025 $0.0404
+10.61%
$72.66 million $25.42 million
Jan 3, 2025 $0.0365
+1.05%
$65.7 million $20.78 million
Jan 2, 2025 $0.0361
+1.00%
$65.01 million $16.24 million
Jan 1, 2025 $0.0358
-2.75%
$64.37 million $16.13 million
Dec 31, 2024 $0.0368
+1.44%
$66.19 million $18.72 million
Dec 30, 2024 $0.0362
-1.27%
$65.25 million $17.64 million
Dec 29, 2024 $0.0367
-2.22%
$66.09 million $15.8 million
Dec 28, 2024 $0.0376
+3.24%
$67.6 million $16.13 million
Dec 27, 2024 $0.0364
+0.69%
$65.49 million $21.85 million
Dec 26, 2024 $0.0362
-7.18%
$65.2 million $20.75 million
Dec 25, 2024 $0.039
-2.92%
$70.24 million $25.09 million
Dec 24, 2024 $0.0402
-7.02%
$72.43 million $27.46 million
Dec 23, 2024 $0.0433
+0.53%
$77.86 million $31.13 million
Dec 22, 2024 $0.043
-20.44%
$77.46 million $19.6 million
Dec 21, 2024 $0.0541
+24.49%
$97.37 million $39.71 million
Dec 20, 2024 $0.0435
+37.12%
$78.22 million $57.84 million
Dec 19, 2024 $0.0317
-7.95%
$57.05 million $18.16 million
Dec 18, 2024 $0.0344
-0.33%
$61.99 million $22.99 million
Dec 17, 2024 $0.0345
+5.70%
$62.17 million $20.33 million
Dec 16, 2024 $0.0327
-0.73%
$58.82 million $13.32 million
Dec 15, 2024 $0.0329
+11.23%
$59.25 million $14.41 million
Dec 14, 2024 $0.0296
-6.29%
$53.25 million $13.68 million
Dec 13, 2024 $0.0315
+2.90%
$56.78 million $20.63 million
Dec 12, 2024 $0.0306
+7.73%
$55.16 million $27.16 million
Dec 11, 2024 $0.0284
+2.78%
$51.2 million $13.25 million
Dec 10, 2024 $0.0277
-1.26%
$49.81 million $19.08 million
Dec 9, 2024 $0.028
-3.94%
$50.45 million $14.1 million
Dec 8, 2024 $0.0292
-2.00%
$52.52 million $10.2 million
Dec 7, 2024 $0.0298
+0.64%
$53.59 million $12.89 million
Dec 6, 2024 $0.0296
+8.35%
$53.22 million $14.21 million
Dec 5, 2024 $0.0273
-2.59%
$49.12 million $13.67 million
Dec 4, 2024 $0.028
+2.19%
$50.43 million $14.97 million
Dec 3, 2024 $0.0274
+2.17%
$49.35 million $12.24 million
Dec 2, 2024 $0.0268
-0.23%
$48.3 million $11.63 million
Dec 1, 2024 $0.0269
-2.98%
$48.41 million $11.61 million
Nov 30, 2024 $0.0277
+4.17%
$49.9 million $11.63 million
Nov 29, 2024 $0.0266
+1.15%
$47.9 million $11.35 million
Nov 28, 2024 $0.0263
+0.77%
$47.36 million $11.19 million
Nov 27, 2024 $0.0261
+1.31%
$47 million $12.32 million
Nov 26, 2024 $0.0258
+1.07%
$46.4 million $9.66 million
Nov 25, 2024 $0.0255
-2.53%
$45.91 million $11.23 million
Nov 24, 2024 $0.0262
-1.66%
$47.1 million $12.58 million
Nov 23, 2024 $0.0266
-0.30%
$47.89 million $14.55 million
Nov 22, 2024 $0.0267
-10.64%
$48.04 million $22.02 million