deBridge Historical Data

DBR Page 8
Download
Date Close Price change Market cap Trading volume
Aug 18, 8 AM $0.0145
-0.26%
$85.99 million $1.29 million
Aug 18, 7 AM $0.0145
-0.51%
$86.21 million $1.32 million
Aug 18, 6 AM $0.0146
+0.73%
$86.65 million $1.33 million
Aug 18, 5 AM $0.0145
-0.31%
$86.02 million $1.32 million
Aug 18, 4 AM $0.0146
+0.34%
$86.29 million $1.34 million
Aug 18, 3 AM $0.0145
-0.80%
$86 million $1.37 million
Aug 18, 2 AM $0.0146
-0.48%
$86.69 million $1.41 million
Aug 18, 1 AM $0.0147
+0.37%
$87.11 million $1.45 million
Aug 18, 12 AM $0.0146
+0.78%
$86.79 million $1.48 million
Aug 17, 11 PM $0.0145
+0.00%
$86.12 million $1.53 million
Aug 17, 10 PM $0.0145
-0.01%
$86.12 million $1.54 million
Aug 17, 9 PM $0.0145
-0.78%
$86.14 million $1.58 million
Aug 17, 8 PM $0.0146
-0.08%
$86.81 million $1.62 million
Aug 17, 7 PM $0.0147
+0.48%
$86.88 million $1.62 million
Aug 17, 6 PM $0.0146
-0.63%
$86.46 million $1.63 million
Aug 17, 5 PM $0.0147
+0.82%
$87.01 million $1.63 million
Aug 17, 4 PM $0.0146
+0.04%
$86.3 million $1.6 million
Aug 17, 3 PM $0.0146
-0.47%
$86.26 million $1.61 million
Aug 17, 2 PM $0.0146
+0.06%
$86.67 million $1.5 million
Aug 17, 1 PM $0.0146
-0.08%
$86.62 million $1.45 million
Aug 17, 12 PM $0.0146
-0.68%
$86.69 million $1.41 million
Aug 17, 11 AM $0.0147
+0.56%
$87.29 million $1.36 million
Aug 17, 10 AM $0.0146
-0.40%
$86.81 million $1.34 million
Aug 17, 9 AM $0.0147
+0.36%
$87.16 million $1.28 million
Aug 17, 8 AM $0.0146
-0.73%
$86.85 million $1.27 million
Aug 17, 7 AM $0.0148
-0.29%
$87.49 million $1.23 million
Aug 17, 6 AM $0.0148
+0.62%
$87.74 million $1.2 million
Aug 17, 5 AM $0.0147
-0.03%
$87.2 million $1.19 million
Aug 17, 4 AM $0.0147
-0.26%
$87.22 million $1.15 million
Aug 17, 3 AM $0.0147
-0.81%
$87.45 million $1.11 million
Aug 17, 2 AM $0.0149
+0.10%
$88.16 million $1.06 million
Aug 17, 1 AM $0.0149
+0.08%
$88.06 million $1.04 million
Aug 17, 12 AM $0.0148
+0.43%
$88 million $997,533
Aug 16, 11 PM $0.0148
+0.04%
$87.62 million $941,964
Aug 16, 10 PM $0.0148
+0.01%
$87.58 million $922,649
Aug 16, 9 PM $0.0148
-1.74%
$87.57 million $882,259
Aug 16, 8 PM $0.015
+0.40%
$89.12 million $852,189
Aug 16, 7 PM $0.015
+0.32%
$88.77 million $844,050
Aug 16, 6 PM $0.0149
+1.03%
$88.49 million $863,626
Aug 16, 5 PM $0.0148
-0.04%
$87.59 million $852,899
Aug 16, 4 PM $0.0148
-0.22%
$87.62 million $839,943
Aug 16, 3 PM $0.0148
+0.21%
$87.82 million $821,223
Aug 16, 2 PM $0.0148
-0.32%
$87.63 million $829,038
Aug 16, 1 PM $0.0148
+0.11%
$87.92 million $824,305
Aug 16, 12 PM $0.0148
-0.03%
$87.82 million $816,461
Aug 16, 11 AM $0.0148
+0.01%
$87.85 million $814,562
Aug 16, 10 AM $0.0148
-0.33%
$87.84 million $805,123
Aug 16, 9 AM $0.0149
-0.06%
$88.14 million $797,847
Aug 16, 8 AM $0.0149
+0.42%
$88.19 million $780,048
Aug 16, 7 AM $0.0148
-0.74%
$87.82 million $766,757