deBridge Historical Data

DBR Page 11
Download
Date Close Price change Market cap Trading volume
Jan 1, 2025 $ 0.0358
-2.75%
$ 64.37 million $ 16.13 million
Dec 31, 2024 $ 0.0368
+1.44%
$ 66.19 million $ 18.72 million
Dec 30, 2024 $ 0.0362
-1.27%
$ 65.25 million $ 17.64 million
Dec 29, 2024 $ 0.0367
-2.22%
$ 66.09 million $ 15.8 million
Dec 28, 2024 $ 0.0376
+3.24%
$ 67.6 million $ 16.13 million
Dec 27, 2024 $ 0.0364
+0.69%
$ 65.49 million $ 21.85 million
Dec 26, 2024 $ 0.0362
-7.18%
$ 65.2 million $ 20.75 million
Dec 25, 2024 $ 0.039
-2.92%
$ 70.24 million $ 25.09 million
Dec 24, 2024 $ 0.0402
-7.02%
$ 72.43 million $ 27.46 million
Dec 23, 2024 $ 0.0433
+0.53%
$ 77.86 million $ 31.13 million
Dec 22, 2024 $ 0.043
-20.44%
$ 77.46 million $ 19.6 million
Dec 21, 2024 $ 0.0541
+24.49%
$ 97.37 million $ 39.71 million
Dec 20, 2024 $ 0.0435
+37.12%
$ 78.22 million $ 57.84 million
Dec 19, 2024 $ 0.0317
-7.95%
$ 57.05 million $ 18.16 million
Dec 18, 2024 $ 0.0344
-0.33%
$ 61.99 million $ 22.99 million
Dec 17, 2024 $ 0.0345
+5.70%
$ 62.17 million $ 20.33 million
Dec 16, 2024 $ 0.0327
-0.73%
$ 58.82 million $ 13.32 million
Dec 15, 2024 $ 0.0329
+11.23%
$ 59.25 million $ 14.41 million
Dec 14, 2024 $ 0.0296
-6.29%
$ 53.25 million $ 13.68 million
Dec 13, 2024 $ 0.0315
+2.90%
$ 56.78 million $ 20.63 million
Dec 12, 2024 $ 0.0306
+7.73%
$ 55.16 million $ 27.16 million
Dec 11, 2024 $ 0.0284
+2.78%
$ 51.2 million $ 13.25 million
Dec 10, 2024 $ 0.0277
-1.26%
$ 49.81 million $ 19.08 million
Dec 9, 2024 $ 0.028
-3.94%
$ 50.45 million $ 14.1 million
Dec 8, 2024 $ 0.0292
-2.00%
$ 52.52 million $ 10.2 million
Dec 7, 2024 $ 0.0298
+0.64%
$ 53.59 million $ 12.89 million
Dec 6, 2024 $ 0.0296
+8.35%
$ 53.22 million $ 14.21 million
Dec 5, 2024 $ 0.0273
-2.59%
$ 49.12 million $ 13.67 million
Dec 4, 2024 $ 0.028
+2.19%
$ 50.43 million $ 14.97 million
Dec 3, 2024 $ 0.0274
+2.17%
$ 49.35 million $ 12.24 million
Dec 2, 2024 $ 0.0268
-0.23%
$ 48.3 million $ 11.63 million
Dec 1, 2024 $ 0.0269
-2.98%
$ 48.41 million $ 11.61 million
Nov 30, 2024 $ 0.0277
+4.17%
$ 49.9 million $ 11.63 million
Nov 29, 2024 $ 0.0266
+1.15%
$ 47.9 million $ 11.35 million
Nov 28, 2024 $ 0.0263
+0.77%
$ 47.36 million $ 11.19 million
Nov 27, 2024 $ 0.0261
+1.31%
$ 47 million $ 12.32 million
Nov 26, 2024 $ 0.0258
+1.07%
$ 46.4 million $ 9.66 million
Nov 25, 2024 $ 0.0255
-2.53%
$ 45.91 million $ 11.23 million
Nov 24, 2024 $ 0.0262
-1.66%
$ 47.1 million $ 12.58 million
Nov 23, 2024 $ 0.0266
-0.30%
$ 47.89 million $ 14.55 million
Nov 22, 2024 $ 0.0267
-10.64%
$ 48.04 million $ 22.02 million
Nov 21, 2024 $ 0.0299
+30.65%
$ 53.76 million $ 21.68 million
Nov 20, 2024 $ 0.0229
-3.64%
$ 41.15 million $ 11.68 million
Nov 19, 2024 $ 0.0237
-1.71%
$ 42.7 million $ 10.92 million
Nov 18, 2024 $ 0.0241
-3.24%
$ 43.45 million $ 11.9 million
Nov 17, 2024 $ 0.0249
-2.53%
$ 44.91 million $ 12.34 million
Nov 16, 2024 $ 0.0256
-4.58%
$ 46.08 million $ 14.27 million
Nov 15, 2024 $ 0.0268
+2.15%
$ 48.29 million $ 13.14 million
Nov 14, 2024 $ 0.0263
-9.19%
$ 47.28 million $ 15.97 million
Nov 13, 2024 $ 0.0289
+10.30%
$ 52.06 million $ 26.84 million