deBridge Historical Data

DBR Page 7
Download
Date Close Price change Market cap Trading volume
Nov 5, 2025 $0.0289
+2.93%
$118.97 million $10.56 million
Nov 4, 2025 $0.0281
-5.10%
$115.59 million $12.84 million
Nov 3, 2025 $0.0296
-6.47%
$121.81 million $10.25 million
Nov 2, 2025 $0.0316
-1.88%
$130.19 million $7.98 million
Nov 1, 2025 $0.0322
-1.63%
$132.73 million $7.02 million
Oct 31, 2025 $0.033
-4.92%
$134.93 million $10.87 million
Oct 30, 2025 $0.0343
-12.64%
$143.06 million $29.88 million
Oct 29, 2025 $0.0392
+17.03%
$161.73 million $53.56 million
Oct 28, 2025 $0.0335
+7.45%
$117.75 million $17.76 million
Oct 27, 2025 $0.0311
+12.17%
$109.37 million $16.62 million
Oct 26, 2025 $0.0278
-0.22%
$97.57 million $5.46 million
Oct 25, 2025 $0.0278
+1.44%
$97.77 million $8.18 million
Oct 24, 2025 $0.0276
-13.84%
$96.38 million $11.98 million
Oct 23, 2025 $0.0316
-7.41%
$112.49 million $11.05 million
Oct 22, 2025 $0.0336
+17.11%
$119.71 million $30.7 million
Oct 21, 2025 $0.0292
-0.49%
$100.86 million $13.66 million
Oct 20, 2025 $0.0292
-8.72%
$102.98 million $10.17 million
Oct 19, 2025 $0.0321
-3.48%
$112.4 million $7.29 million
Oct 18, 2025 $0.0334
+3.96%
$116.74 million $5.9 million
Oct 17, 2025 $0.032
-2.04%
$112.82 million $12 million
Oct 16, 2025 $0.0326
-2.12%
$114.91 million $14.27 million
Oct 15, 2025 $0.0333
+1.54%
$116.95 million $12.32 million
Oct 14, 2025 $0.0325
+1.68%
$115.06 million $17.67 million
Oct 13, 2025 $0.032
+9.85%
$112.4 million $13.31 million
Oct 12, 2025 $0.0291
+5.43%
$102.31 million $11.58 million
Oct 11, 2025 $0.0276
-9.10%
$97.08 million $20.93 million
Oct 10, 2025 $0.0303
-10.97%
$106.55 million $26.75 million
Oct 9, 2025 $0.0341
-4.42%
$119.77 million $15.02 million
Oct 8, 2025 $0.0356
+11.50%
$125.26 million $21.26 million
Oct 7, 2025 $0.032
+2.03%
$112.27 million $14.97 million
Oct 6, 2025 $0.0313
+12.44%
$109.98 million $16.2 million
Oct 5, 2025 $0.0279
+3.64%
$97.9 million $8.69 million
Oct 4, 2025 $0.0269
+0.61%
$94.54 million $4.92 million
Oct 3, 2025 $0.0267
-0.18%
$93.91 million $10.36 million
Oct 2, 2025 $0.0268
-5.08%
$94.17 million $9.75 million
Oct 1, 2025 $0.0282
+3.77%
$99.21 million $9.27 million
Sep 30, 2025 $0.0273
-0.10%
$95.51 million $8.66 million
Sep 29, 2025 $0.0273
+0.75%
$95.89 million $10.1 million
Sep 28, 2025 $0.0271
+4.57%
$95.17 million $5.26 million
Sep 27, 2025 $0.0259
-0.89%
$90.93 million $5.18 million
Sep 26, 2025 $0.026
+4.27%
$91.75 million $10.64 million
Sep 25, 2025 $0.025
-5.08%
$87.68 million $13.75 million
Sep 24, 2025 $0.0266
+6.58%
$92.39 million $12.72 million
Sep 23, 2025 $0.0249
+4.93%
$87.68 million $10.87 million
Sep 22, 2025 $0.0238
-3.39%
$83.56 million $12.1 million
Sep 21, 2025 $0.0246
+3.35%
$86.64 million $7.39 million
Sep 20, 2025 $0.0238
+0.33%
$83.82 million $4.7 million
Sep 19, 2025 $0.0239
+2.47%
$83.44 million $7.18 million
Sep 18, 2025 $0.0233
+3.68%
$82 million $9.76 million
Sep 17, 2025 $0.0224
-0.39%
$78.97 million $10.8 million