deBridge Historical Data

DBR Page 9
Download
Date Close Price change Market cap Trading volume
Jul 28, 2025 $0.0297
-1.48%
$104.22 million $21.63 million
Jul 27, 2025 $0.0301
+16.15%
$105.79 million $94.48 million
Jul 26, 2025 $0.0259
+5.02%
$91.08 million $10.67 million
Jul 25, 2025 $0.0247
-14.50%
$86.73 million $33.73 million
Jul 24, 2025 $0.0289
+34.67%
$101.43 million $72.83 million
Jul 23, 2025 $0.0214
-3.71%
$75.32 million $9.2 million
Jul 22, 2025 $0.0223
+1.65%
$64.78 million $10.38 million
Jul 21, 2025 $0.0219
+2.33%
$63.73 million $10.5 million
Jul 20, 2025 $0.0214
+2.22%
$62.28 million $6.48 million
Jul 19, 2025 $0.0209
+0.37%
$60.92 million $3.82 million
Jul 18, 2025 $0.0209
+1.17%
$60.7 million $9.24 million
Jul 17, 2025 $0.0206
-5.60%
$60 million $10.42 million
Jul 16, 2025 $0.0218
-2.28%
$63.55 million $8.65 million
Jul 15, 2025 $0.0223
-1.56%
$65.04 million $14.58 million
Jul 14, 2025 $0.0227
+0.84%
$66.07 million $17.64 million
Jul 13, 2025 $0.0225
+1.61%
$65.52 million $9.23 million
Jul 12, 2025 $0.0222
-3.78%
$64.48 million $9.71 million
Jul 11, 2025 $0.023
+1.21%
$67.02 million $24.98 million
Jul 10, 2025 $0.0227
-5.74%
$66.31 million $56.82 million
Jul 9, 2025 $0.0241
+18.26%
$70.12 million $36.22 million
Jul 8, 2025 $0.0204
+0.95%
$59.3 million $7.74 million
Jul 7, 2025 $0.0202
-0.82%
$58.74 million $9.17 million
Jul 6, 2025 $0.0203
+0.38%
$59.22 million $9.2 million
Jul 5, 2025 $0.0203
-1.48%
$59 million $6.8 million
Jul 4, 2025 $0.0206
-3.62%
$59.88 million $13.63 million
Jul 3, 2025 $0.0213
-8.85%
$62.13 million $18.7 million
Jul 2, 2025 $0.0234
-5.53%
$68.17 million $37.26 million
Jul 1, 2025 $0.0243
+22.12%
$72.16 million $26.88 million
Jun 30, 2025 $0.0199
-9.63%
$57.91 million $18.9 million
Jun 29, 2025 $0.022
-2.64%
$64.08 million $26.13 million
Jun 28, 2025 $0.0226
+7.90%
$65.8 million $90.02 million
Jun 27, 2025 $0.0209
+13.46%
$60.98 million $26.88 million
Jun 26, 2025 $0.0185
+9.02%
$53.74 million $32.28 million
Jun 25, 2025 $0.0169
+9.14%
$49.31 million $16.86 million
Jun 24, 2025 $0.0155
-0.29%
$45.18 million $10.72 million
Jun 23, 2025 $0.0156
+0.06%
$45.31 million $17.83 million
Jun 22, 2025 $0.0156
+2.33%
$45.28 million $22.21 million
Jun 21, 2025 $0.0152
-2.48%
$44.25 million $18.37 million
Jun 20, 2025 $0.0156
+12.13%
$45.37 million $10.34 million
Jun 19, 2025 $0.0139
-0.82%
$40.47 million $5.71 million
Jun 18, 2025 $0.014
+1.18%
$40.8 million $8.84 million
Jun 17, 2025 $0.0138
-0.43%
$40.31 million $12.15 million
Jun 16, 2025 $0.0139
-1.97%
$40.48 million $9.78 million
Jun 15, 2025 $0.0142
+3.36%
$41.29 million $8.2 million
Jun 14, 2025 $0.0137
+0.83%
$39.95 million $7.83 million
Jun 13, 2025 $0.0136
-2.15%
$39.62 million $19.62 million
Jun 12, 2025 $0.0139
+1.63%
$40.49 million $14.36 million
Jun 11, 2025 $0.0137
-2.80%
$39.83 million $19.03 million
Jun 10, 2025 $0.0141
-0.49%
$25.34 million $20 million
Jun 9, 2025 $0.0141
+1.90%
$25.45 million $16.31 million