deBridge Historical Data

DBR Page 12
Download
Date Close Price change Market cap Trading volume
Nov 12, 2024 $ 0.0262
-6.52%
$ 47.2 million $ 21.1 million
Nov 11, 2024 $ 0.0281
+0.13%
$ 50.49 million $ 21.62 million
Nov 10, 2024 $ 0.028
-11.35%
$ 50.43 million $ 58.37 million
Nov 9, 2024 $ 0.0316
+34.91%
$ 56.83 million $ 34.48 million
Nov 8, 2024 $ 0.0234
-6.14%
$ 42.12 million $ 17.31 million
Nov 7, 2024 $ 0.0249
+2.24%
$ 44.82 million $ 23.56 million
Nov 6, 2024 $ 0.0244
+5.49%
$ 43.84 million $ 25.01 million
Nov 5, 2024 $ 0.0231
+4.21%
$ 41.56 million $ 20.84 million
Nov 4, 2024 $ 0.0222
-0.92%
$ 39.88 million $ 23.42 million
Nov 3, 2024 $ 0.0225
+13.02%
$ 40.49 million $ 74.89 million
Nov 2, 2024 $ 0.0199
-0.25%
$ 35.83 million $ 31.66 million
Nov 1, 2024 $ 0.02
+6.93%
$ 35.92 million $ 27.2 million
Oct 31, 2024 $ 0.0187
-15.17%
$ 33.59 million $ 24.51 million
Oct 30, 2024 $ 0.022
-7.38%
$ 39.68 million $ 18.34 million
Oct 29, 2024 $ 0.0238
-2.87%
$ 42.85 million $ 27.25 million
Oct 28, 2024 $ 0.0245
-4.90%
$ 44.11 million $ 30.5 million
Oct 27, 2024 $ 0.0258
-4.60%
$ 46.39 million $ 25.49 million
Oct 26, 2024 $ 0.027
-9.57%
$ 48.62 million $ 36.81 million
Oct 25, 2024 $ 0.0299
-2.17%
$ 53.77 million $ 47.7 million
Oct 24, 2024 $ 0.0305
+2.87%
$ 54.96 million $ 54.09 million
Oct 23, 2024 $ 0.0297
+2.67%
$ 53.44 million $ 43.95 million
Oct 22, 2024 $ 0.029
-11.34%
$ 52.2 million $ 40.87 million
Oct 21, 2024 $ 0.0327
-14.68%
$ 58.91 million $ 44.17 million
Oct 20, 2024 $ 0.0384
+3.40%
$ 69.05 million $ 35.84 million
Oct 19, 2024 $ 0.0372
+3.65%
$ 66.96 million $ 29.58 million
Oct 18, 2024 $ 0.0359
-2.47%
$ 64.58 million $ 54.99 million
Download