deBridge Historical Data

DBR Page 2
Download
Date Close Price change Market cap Trading volume
Jul 13, 2026 $0.0159
-1.06%
$84.86 million $5.89 million
Jul 12, 2026 $0.0161
+0.28%
$85.73 million $6.37 million
Jul 11, 2026 $0.0161
-1.66%
$86.78 million $4.16 million
Jul 10, 2026 $0.0163
+2.84%
$86.97 million $6.35 million
Jul 9, 2026 $0.0159
+1.24%
$84.57 million $6.24 million
Jul 8, 2026 $0.0157
-0.07%
$83.53 million $6.6 million
Jul 7, 2026 $0.0157
+0.35%
$82.39 million $6.2 million
Jul 6, 2026 $0.0156
+2.39%
$83.29 million $9.2 million
Jul 5, 2026 $0.0153
+0.41%
$81.35 million $6.03 million
Jul 4, 2026 $0.0152
+0.82%
$80.87 million $4.76 million
Jul 3, 2026 $0.0151
-1.17%
$80.36 million $5.11 million
Jul 2, 2026 $0.0153
-0.37%
$81.31 million $6.5 million
Jul 1, 2026 $0.0153
+2.73%
$81.61 million $6.87 million
Jun 30, 2026 $0.0149
+0.29%
$79.44 million $6.09 million
Jun 29, 2026 $0.0149
-4.09%
$79.21 million $11.39 million
Jun 28, 2026 $0.0154
+0.19%
$81.75 million $5.08 million
Jun 27, 2026 $0.0153
+3.52%
$81.59 million $3.58 million
Jun 26, 2026 $0.0148
+0.24%
$78.82 million $5.32 million
Jun 25, 2026 $0.0148
-2.40%
$78.63 million $9.2 million
Jun 24, 2026 $0.0151
+2.08%
$80.56 million $7.67 million
Jun 23, 2026 $0.0148
-0.22%
$78.92 million $6.11 million
Jun 22, 2026 $0.0149
+3.36%
$79.09 million $8.76 million
Jun 21, 2026 $0.0144
+0.46%
$76.52 million $5.28 million
Jun 20, 2026 $0.0143
+3.48%
$76.17 million $3.72 million
Jun 19, 2026 $0.0139
+1.87%
$74.25 million $5.25 million
Jun 18, 2026 $0.0137
-3.85%
$72.88 million $6.58 million
Jun 17, 2026 $0.0142
-0.47%
$75.8 million $6.5 million
Jun 16, 2026 $0.0143
-1.23%
$76.16 million $5.25 million
Jun 15, 2026 $0.0145
-9.57%
$77.11 million $10.39 million
Jun 14, 2026 $0.016
+1.82%
$85.27 million $6.33 million
Jun 13, 2026 $0.0157
+4.43%
$84.31 million $4.39 million
Jun 12, 2026 $0.0151
+0.74%
$80.15 million $5.97 million
Jun 11, 2026 $0.0149
+0.83%
$79.4 million $6.91 million
Jun 10, 2026 $0.0148
+2.50%
$78.75 million $6.96 million
Jun 9, 2026 $0.0144
-2.49%
$76.82 million $13.75 million
Jun 8, 2026 $0.0148
+2.90%
$78.79 million $6.25 million
Jun 7, 2026 $0.0144
+1.05%
$76.57 million $6.77 million
Jun 6, 2026 $0.0142
+0.38%
$75.77 million $5.31 million
Jun 5, 2026 $0.0142
+1.90%
$75.48 million $10.36 million
Jun 4, 2026 $0.0139
+0.60%
$74.07 million $9.23 million
Jun 3, 2026 $0.0138
-1.23%
$73.63 million $8.38 million
Jun 2, 2026 $0.014
-1.11%
$74.55 million $7.29 million
Jun 1, 2026 $0.0142
-0.44%
$75.39 million $9.29 million
May 31, 2026 $0.0142
-1.94%
$75.81 million $4.32 million
May 30, 2026 $0.0145
+0.22%
$77.31 million $3.53 million
May 29, 2026 $0.0145
-5.40%
$77.09 million $5.59 million
May 28, 2026 $0.0152
+2.52%
$81.43 million $6.69 million
May 27, 2026 $0.0149
-3.57%
$79.23 million $10.97 million
May 26, 2026 $0.0154
+10.10%
$82.23 million $7.26 million
May 25, 2026 $0.014
+2.64%
$74.57 million $4.19 million