deBridge Historical Data

DBR Page 6
Download
Date Close Price change Market cap Trading volume
Aug 22, 11 AM $0.0154
+0.34%
$91.11 million $1.2 million
Aug 22, 10 AM $0.0153
-0.28%
$90.8 million $1.22 million
Aug 22, 9 AM $0.0154
-0.34%
$91.06 million $1.23 million
Aug 22, 8 AM $0.0154
-0.02%
$91.37 million $1.26 million
Aug 22, 7 AM $0.0154
+0.23%
$91.39 million $1.29 million
Aug 22, 6 AM $0.0154
-0.18%
$91.18 million $1.33 million
Aug 22, 5 AM $0.0154
-1.09%
$91.34 million $1.34 million
Aug 22, 4 AM $0.0156
+0.24%
$92.35 million $1.29 million
Aug 22, 3 AM $0.0155
-0.43%
$92.13 million $1.28 million
Aug 22, 2 AM $0.0156
+5.82%
$92.53 million $1.25 million
Aug 22, 1 AM $0.0147
+0.57%
$87.44 million $1.11 million
Aug 22, 12 AM $0.0147
-4.43%
$86.94 million $1.09 million
Aug 21, 11 PM $0.0153
-0.02%
$90.97 million $1.03 million
Aug 21, 10 PM $0.0153
-0.18%
$90.99 million $1.03 million
Aug 21, 9 PM $0.0154
+0.05%
$91.16 million $1.02 million
Aug 21, 8 PM $0.0154
-0.16%
$91.12 million $1.02 million
Aug 21, 7 PM $0.0154
-0.11%
$91.26 million $1.04 million
Aug 21, 6 PM $0.0154
-0.55%
$91.36 million $1.05 million
Aug 21, 5 PM $0.0155
-1.31%
$91.87 million $1.1 million
Aug 21, 4 PM $0.0157
+1.72%
$93.08 million $1.09 million
Aug 21, 3 PM $0.0154
-0.03%
$91.51 million $1.09 million
Aug 21, 2 PM $0.0154
-0.41%
$91.54 million $1.13 million
Aug 21, 1 PM $0.0155
+0.06%
$91.92 million $1.14 million
Aug 21, 12 PM $0.0155
+0.62%
$91.86 million $1.16 million
Aug 21, 11 AM $0.0154
+0.09%
$91.29 million $1.17 million
Aug 21, 10 AM $0.0154
-0.06%
$91.21 million $1.18 million
Aug 21, 9 AM $0.0154
-0.63%
$91.27 million $1.25 million
Aug 21, 8 AM $0.0155
-0.05%
$91.84 million $1.42 million
Aug 21, 7 AM $0.0155
-0.29%
$91.89 million $1.44 million
Aug 21, 6 AM $0.0155
+0.92%
$92.16 million $1.44 million
Aug 21, 5 AM $0.0154
+0.11%
$91.32 million $1.43 million
Aug 21, 4 AM $0.0154
-0.05%
$91.22 million $1.49 million
Aug 21, 3 AM $0.0154
-0.28%
$91.26 million $1.49 million
Aug 21, 2 AM $0.0154
+0.29%
$91.52 million $1.5 million
Aug 21, 1 AM $0.0154
+0.03%
$91.26 million $1.47 million
Aug 21, 12 AM $0.0154
+0.76%
$91.23 million $1.46 million
Aug 20, 11 PM $0.0153
-0.23%
$90.54 million $1.46 million
Aug 20, 10 PM $0.0153
-0.07%
$90.75 million $1.48 million
Aug 20, 9 PM $0.0153
+0.66%
$90.82 million $1.49 million
Aug 20, 8 PM $0.0152
-1.21%
$90.22 million $1.52 million
Aug 20, 7 PM $0.0154
+0.56%
$91.33 million $1.52 million
Aug 20, 6 PM $0.0153
+1.77%
$90.82 million $1.52 million
Aug 20, 5 PM $0.0151
-0.21%
$89.24 million $1.48 million
Aug 20, 4 PM $0.0151
+0.00%
$89.43 million $1.52 million
Aug 20, 3 PM $0.0151
+0.01%
$89.42 million $1.56 million
Aug 20, 2 PM $0.0151
-0.34%
$89.41 million $1.75 million
Aug 20, 1 PM $0.0151
-0.62%
$89.72 million $1.81 million
Aug 20, 12 PM $0.0152
-0.56%
$90.27 million $1.88 million
Aug 20, 11 AM $0.0153
-0.71%
$90.78 million $1.89 million
Aug 20, 10 AM $0.0154
-0.11%
$91.43 million $1.89 million