deBridge Historical Data

DBR Page 6
Download
Date Close Price change Market cap Trading volume
Dec 25, 2025 $0.0159
+1.22%
$65.49 million $1.79 million
Dec 24, 2025 $0.0158
-12.18%
$64.75 million $5.71 million
Dec 23, 2025 $0.018
-3.65%
$73.9 million $26.25 million
Dec 22, 2025 $0.0187
-0.75%
$76.79 million $10.68 million
Dec 21, 2025 $0.0184
-6.27%
$77.75 million $6.34 million
Dec 20, 2025 $0.0196
+0.21%
$80.93 million $4.04 million
Dec 19, 2025 $0.0196
-2.95%
$80.63 million $9.56 million
Dec 18, 2025 $0.0202
-0.08%
$83.01 million $9.4 million
Dec 17, 2025 $0.0202
-1.68%
$83.27 million $5.51 million
Dec 16, 2025 $0.0206
-1.88%
$84.54 million $7.29 million
Dec 15, 2025 $0.0205
-2.65%
$86.41 million $6.16 million
Dec 14, 2025 $0.0211
-4.34%
$86.53 million $4.75 million
Dec 13, 2025 $0.0219
-3.26%
$90.79 million $4.84 million
Dec 12, 2025 $0.0226
+1.90%
$93.06 million $8.18 million
Dec 11, 2025 $0.0222
-2.88%
$91.35 million $20.06 million
Dec 10, 2025 $0.0228
+11.66%
$94.03 million $9.29 million
Dec 9, 2025 $0.0205
-4.93%
$84.21 million $8.79 million
Dec 8, 2025 $0.0215
+1.97%
$88.58 million $9.11 million
Dec 7, 2025 $0.0211
+6.68%
$86.79 million $13.14 million
Dec 6, 2025 $0.0198
+2.64%
$81.43 million $1.08 million
Dec 5, 2025 $0.0193
-3.77%
$79.34 million $1.88 million
Dec 4, 2025 $0.02
-5.78%
$82.45 million $8.08 million
Dec 3, 2025 $0.0213
+1.06%
$87.59 million $13.95 million
Dec 2, 2025 $0.021
+1.97%
$86.59 million $14.53 million
Dec 1, 2025 $0.0206
+1.21%
$84.78 million $17.03 million
Nov 30, 2025 $0.0208
-2.95%
$83.9 million $8.75 million
Nov 29, 2025 $0.021
+2.05%
$88.09 million $11.62 million
Nov 28, 2025 $0.0206
+3.89%
$84.76 million $6.84 million
Nov 27, 2025 $0.0197
-0.34%
$81.51 million $3.03 million
Nov 26, 2025 $0.0198
+0.01%
$81.5 million $4.69 million
Nov 25, 2025 $0.0198
+0.86%
$81.5 million $5.23 million
Nov 24, 2025 $0.0197
+0.47%
$80.89 million $4.59 million
Nov 23, 2025 $0.0193
-0.70%
$80.78 million $2.85 million
Nov 22, 2025 $0.0194
+0.57%
$79.98 million $6 million
Nov 21, 2025 $0.019
-2.69%
$79.74 million $13.72 million
Nov 20, 2025 $0.0198
-6.29%
$80.62 million $11.43 million
Nov 19, 2025 $0.0211
-10.72%
$86.95 million $10.68 million
Nov 18, 2025 $0.0237
+0.65%
$97.46 million $12.16 million
Nov 17, 2025 $0.0235
-2.21%
$96.88 million $12.47 million
Nov 16, 2025 $0.0237
-1.23%
$99.07 million $8.81 million
Nov 15, 2025 $0.0235
+1.30%
$98.69 million $6.67 million
Nov 14, 2025 $0.0234
-5.25%
$95.71 million $14.53 million
Nov 13, 2025 $0.0251
+11.02%
$101.86 million $20.01 million
Nov 12, 2025 $0.0227
-3.71%
$92.99 million $7.55 million
Nov 11, 2025 $0.0235
-1.90%
$96.89 million $8.49 million
Nov 10, 2025 $0.024
-3.71%
$98.77 million $8.87 million
Nov 9, 2025 $0.0249
-0.71%
$102.58 million $8.45 million
Nov 8, 2025 $0.0251
-9.43%
$103.31 million $12.56 million
Nov 7, 2025 $0.0277
-7.22%
$114.07 million $19.29 million
Nov 6, 2025 $0.0299
+3.34%
$122.94 million $8.88 million