deBridge Historical Data

DBR Page 4
Download
Date Close Price change Market cap Trading volume
Apr 4, 2026 $0.0142
-0.70%
$67.17 million $2.6 million
Apr 3, 2026 $0.0143
-0.01%
$67.65 million $6.99 million
Apr 2, 2026 $0.0143
-0.35%
$67.66 million $4.61 million
Apr 1, 2026 $0.0144
-1.43%
$67.89 million $4.49 million
Mar 31, 2026 $0.0146
-1.06%
$68.88 million $5.86 million
Mar 30, 2026 $0.0147
-3.10%
$69.62 million $6.58 million
Mar 29, 2026 $0.0152
-6.39%
$71.85 million $3.72 million
Mar 28, 2026 $0.0163
-1.62%
$76.75 million $2.98 million
Mar 27, 2026 $0.0165
-2.04%
$78.02 million $5.15 million
Mar 26, 2026 $0.0169
+0.17%
$79.65 million $3.68 million
Mar 25, 2026 $0.0168
+0.87%
$79.5 million $3.72 million
Mar 24, 2026 $0.0167
-0.37%
$78.82 million $7.58 million
Mar 23, 2026 $0.0168
-5.56%
$79.17 million $5.21 million
Mar 22, 2026 $0.0177
+2.33%
$83.74 million $3.74 million
Mar 21, 2026 $0.0173
-1.51%
$81.83 million $2.85 million
Mar 20, 2026 $0.0176
-1.32%
$83.11 million $3.95 million
Mar 19, 2026 $0.0178
+4.97%
$84.29 million $4.87 million
Mar 18, 2026 $0.017
-1.67%
$80.43 million $6.31 million
Mar 17, 2026 $0.0173
+4.19%
$81.58 million $5.92 million
Mar 16, 2026 $0.0166
+0.64%
$78.3 million $4.31 million
Mar 15, 2026 $0.0165
+3.08%
$77.8 million $2.9 million
Mar 14, 2026 $0.016
-0.23%
$75.46 million $2.17 million
Mar 13, 2026 $0.016
+0.62%
$75.65 million $3.69 million
Mar 12, 2026 $0.0159
+0.60%
$75.18 million $3.41 million
Mar 11, 2026 $0.0158
-0.89%
$74.73 million $3.3 million
Mar 10, 2026 $0.016
+0.15%
$75.4 million $3.66 million
Mar 9, 2026 $0.0159
+2.29%
$75.29 million $3.9 million
Mar 8, 2026 $0.0156
-3.05%
$73.61 million $3.67 million
Mar 7, 2026 $0.0161
+4.64%
$75.92 million $3.3 million
Mar 6, 2026 $0.0154
+1.01%
$72.55 million $3.2 million
Mar 5, 2026 $0.0152
+1.15%
$71.83 million $3.18 million
Mar 4, 2026 $0.015
+1.57%
$71.01 million $4.93 million
Mar 3, 2026 $0.0148
-2.34%
$69.92 million $3.38 million
Mar 2, 2026 $0.0152
-1.10%
$71.59 million $4.46 million
Mar 1, 2026 $0.0153
-0.79%
$72.39 million $4.1 million
Feb 28, 2026 $0.0155
-2.35%
$72.96 million $4.17 million
Feb 27, 2026 $0.0158
+0.79%
$74.72 million $8.19 million
Feb 26, 2026 $0.0157
+0.89%
$74.13 million $1.52 million
Feb 25, 2026 $0.0156
+2.43%
$73.47 million $4.89 million
Feb 24, 2026 $0.0152
-3.97%
$71.74 million $3.54 million
Feb 23, 2026 $0.0158
+1.01%
$74.7 million $6.65 million
Feb 22, 2026 $0.0157
-1.58%
$73.96 million $3.46 million
Feb 21, 2026 $0.0159
+1.46%
$75.15 million $2.57 million
Feb 20, 2026 $0.0157
-2.56%
$74.07 million $4.52 million
Feb 19, 2026 $0.0161
+2.06%
$76.08 million $6.65 million
Feb 18, 2026 $0.0158
+7.97%
$74.43 million $5.53 million
Feb 17, 2026 $0.0146
-7.60%
$68.79 million $4.6 million
Feb 16, 2026 $0.0158
-0.44%
$74.7 million $4.92 million
Feb 15, 2026 $0.0159
-0.19%
$75.01 million $4.18 million
Feb 14, 2026 $0.0159
+0.12%
$75.13 million $3.53 million