deBridge Historical Data

DBR Page 3
Download
Date Close Price change Market cap Trading volume
May 24, 2026 $0.0136
-1.08%
$72.7 million $3.25 million
May 23, 2026 $0.0138
-0.34%
$73.49 million $4.93 million
May 22, 2026 $0.0138
-0.03%
$73.74 million $4.47 million
May 21, 2026 $0.0138
-0.74%
$73.74 million $4.52 million
May 20, 2026 $0.0139
-2.51%
$74.28 million $4.65 million
May 19, 2026 $0.0143
+4.70%
$75.91 million $3.31 million
May 18, 2026 $0.0137
-1.63%
$72.76 million $6.6 million
May 17, 2026 $0.0139
-1.34%
$74 million $3.72 million
May 16, 2026 $0.0141
+2.17%
$74.99 million $3.4 million
May 15, 2026 $0.0138
-2.78%
$73.39 million $5.32 million
May 14, 2026 $0.0142
+0.99%
$75.49 million $5.96 million
May 13, 2026 $0.014
-1.99%
$74.75 million $5.25 million
May 12, 2026 $0.0143
+3.17%
$76.27 million $5.25 million
May 11, 2026 $0.0139
-1.08%
$73.92 million $5.64 million
May 10, 2026 $0.014
+1.63%
$74.72 million $6.35 million
May 9, 2026 $0.0138
+0.49%
$73.53 million $3.04 million
May 8, 2026 $0.0137
-1.49%
$73.17 million $5.75 million
May 7, 2026 $0.0139
+2.03%
$74.28 million $12.34 million
May 6, 2026 $0.0137
-2.62%
$72.8 million $4.92 million
May 5, 2026 $0.014
+4.83%
$74.76 million $4.99 million
May 4, 2026 $0.0134
-2.26%
$71.31 million $8.78 million
May 3, 2026 $0.0137
+0.32%
$72.96 million $4.39 million
May 2, 2026 $0.0137
+1.35%
$72.73 million $2.52 million
May 1, 2026 $0.0135
-0.09%
$71.76 million $5.07 million
Apr 30, 2026 $0.0135
+0.71%
$71.82 million $3.4 million
Apr 29, 2026 $0.0134
-0.80%
$71.31 million $4.51 million
Apr 28, 2026 $0.0135
+0.07%
$71.94 million $3.73 million
Apr 27, 2026 $0.0135
-1.12%
$71.79 million $6.93 million
Apr 26, 2026 $0.0137
+1.96%
$72.61 million $4.48 million
Apr 25, 2026 $0.0134
-0.82%
$71.32 million $2.94 million
Apr 24, 2026 $0.0135
-1.76%
$71.6 million $10.58 million
Apr 23, 2026 $0.0137
+6.04%
$73.19 million $10.64 million
Apr 22, 2026 $0.0129
+0.83%
$69.02 million $4.42 million
Apr 21, 2026 $0.0128
+1.56%
$68.28 million $4.02 million
Apr 20, 2026 $0.0126
+1.54%
$67.27 million $6.5 million
Apr 19, 2026 $0.0124
-5.97%
$66.21 million $4.76 million
Apr 18, 2026 $0.0132
+0.55%
$70.38 million $2.95 million
Apr 17, 2026 $0.0131
-3.57%
$70.02 million $6.24 million
Apr 16, 2026 $0.0136
+2.08%
$64.4 million $5.51 million
Apr 15, 2026 $0.0134
-3.50%
$62.94 million $4.06 million
Apr 14, 2026 $0.0138
-3.32%
$65.32 million $6.75 million
Apr 13, 2026 $0.0143
-2.51%
$67.57 million $5.72 million
Apr 12, 2026 $0.0147
-2.63%
$69.34 million $4.97 million
Apr 11, 2026 $0.0151
+0.17%
$71.18 million $3.77 million
Apr 10, 2026 $0.015
+2.57%
$71.06 million $5.69 million
Apr 9, 2026 $0.0147
+1.59%
$69.32 million $4.14 million
Apr 8, 2026 $0.0144
-1.13%
$68.2 million $4.68 million
Apr 7, 2026 $0.0146
+2.90%
$68.98 million $9.26 million
Apr 6, 2026 $0.0142
+0.15%
$67.04 million $5.24 million
Apr 5, 2026 $0.0142
-0.35%
$66.93 million $3.73 million