deBridge Historical Data

DBR Page 10
Download
Date Close Price change Market cap Trading volume
Feb 20, 2025 $ 0.026
+9.62%
$ 46.84 million $ 6.85 million
Feb 19, 2025 $ 0.0237
-0.17%
$ 42.73 million $ 7.25 million
Feb 18, 2025 $ 0.0238
-2.11%
$ 42.8 million $ 11.8 million
Feb 17, 2025 $ 0.0243
-4.88%
$ 43.72 million $ 12.57 million
Feb 16, 2025 $ 0.0255
-0.48%
$ 45.97 million $ 8.74 million
Feb 15, 2025 $ 0.0257
-3.93%
$ 46.19 million $ 9.18 million
Feb 14, 2025 $ 0.0267
+0.86%
$ 48.08 million $ 10.56 million
Feb 13, 2025 $ 0.0265
-10.49%
$ 47.67 million $ 11.81 million
Feb 12, 2025 $ 0.0296
+1.78%
$ 53.26 million $ 15.11 million
Feb 11, 2025 $ 0.0291
-2.28%
$ 52.33 million $ 10.35 million
Feb 10, 2025 $ 0.0298
+1.49%
$ 53.55 million $ 10.34 million
Feb 9, 2025 $ 0.0293
+0.31%
$ 52.76 million $ 8.98 million
Feb 8, 2025 $ 0.0292
-0.66%
$ 52.6 million $ 9.76 million
Feb 7, 2025 $ 0.0294
-1.91%
$ 52.94 million $ 12.11 million
Feb 6, 2025 $ 0.03
+0.42%
$ 53.97 million $ 13.51 million
Feb 5, 2025 $ 0.0299
+3.81%
$ 53.81 million $ 13.18 million
Feb 4, 2025 $ 0.0288
-4.39%
$ 51.84 million $ 21.35 million
Feb 3, 2025 $ 0.0301
+10.12%
$ 54.21 million $ 51.95 million
Feb 2, 2025 $ 0.0274
-10.04%
$ 49.23 million $ 28.62 million
Feb 1, 2025 $ 0.0304
-5.11%
$ 54.73 million $ 12.18 million
Jan 31, 2025 $ 0.032
-2.76%
$ 57.67 million $ 15.88 million
Jan 30, 2025 $ 0.0329
+2.53%
$ 59.31 million $ 18.44 million
Jan 29, 2025 $ 0.0322
-4.87%
$ 57.88 million $ 27.62 million
Jan 28, 2025 $ 0.0337
+13.76%
$ 60.73 million $ 30.75 million
Jan 27, 2025 $ 0.0296
-6.76%
$ 53.33 million $ 20.24 million
Jan 26, 2025 $ 0.0318
+0.72%
$ 57.2 million $ 19.83 million
Jan 25, 2025 $ 0.0316
+3.91%
$ 56.81 million $ 12.99 million
Jan 24, 2025 $ 0.0304
-2.70%
$ 54.7 million $ 19.56 million
Jan 23, 2025 $ 0.0312
+8.24%
$ 56.2 million $ 19.37 million
Jan 22, 2025 $ 0.0288
-3.92%
$ 51.93 million $ 25.18 million
Jan 21, 2025 $ 0.03
+2.85%
$ 54.02 million $ 25.95 million
Jan 20, 2025 $ 0.0292
-0.30%
$ 52.51 million $ 56.28 million
Jan 19, 2025 $ 0.0292
-10.88%
$ 52.62 million $ 60.87 million
Jan 18, 2025 $ 0.0328
-3.82%
$ 59.05 million $ 35.44 million
Jan 17, 2025 $ 0.0341
+19.87%
$ 61.4 million $ 53.77 million
Jan 16, 2025 $ 0.0285
-4.50%
$ 51.22 million $ 19.17 million
Jan 15, 2025 $ 0.0298
-0.32%
$ 53.62 million $ 19.64 million
Jan 14, 2025 $ 0.0299
+3.65%
$ 53.8 million $ 14.93 million
Jan 13, 2025 $ 0.0289
-7.85%
$ 52.02 million $ 23.11 million
Jan 12, 2025 $ 0.0314
-1.47%
$ 56.45 million $ 11.31 million
Jan 11, 2025 $ 0.0318
-0.85%
$ 57.29 million $ 13.93 million
Jan 10, 2025 $ 0.0321
+4.14%
$ 57.78 million $ 17.67 million
Jan 9, 2025 $ 0.0308
-9.03%
$ 55.48 million $ 19.91 million
Jan 8, 2025 $ 0.0339
-4.55%
$ 60.99 million $ 24.73 million
Jan 7, 2025 $ 0.0355
-6.68%
$ 63.9 million $ 26.69 million
Jan 6, 2025 $ 0.038
-3.28%
$ 68.47 million $ 21.39 million
Jan 5, 2025 $ 0.0394
-2.29%
$ 70.91 million $ 22.12 million
Jan 4, 2025 $ 0.0404
+10.61%
$ 72.66 million $ 25.42 million
Jan 3, 2025 $ 0.0365
+1.05%
$ 65.7 million $ 20.78 million
Jan 2, 2025 $ 0.0361
+1.00%
$ 65.01 million $ 16.24 million