deBridge Historical Data

DBR Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 0.0169
+0.17%
$ 79.65 million $ 3.68 million
Mar 25, 2026 $ 0.0168
+0.87%
$ 79.5 million $ 3.72 million
Mar 24, 2026 $ 0.0167
-0.37%
$ 78.82 million $ 7.58 million
Mar 23, 2026 $ 0.0168
-5.56%
$ 79.17 million $ 5.21 million
Mar 22, 2026 $ 0.0177
+2.33%
$ 83.74 million $ 3.74 million
Mar 21, 2026 $ 0.0173
-1.51%
$ 81.83 million $ 2.85 million
Mar 20, 2026 $ 0.0176
-1.32%
$ 83.11 million $ 3.95 million
Mar 19, 2026 $ 0.0178
+4.97%
$ 84.29 million $ 4.87 million
Mar 18, 2026 $ 0.017
-1.67%
$ 80.43 million $ 6.31 million
Mar 17, 2026 $ 0.0173
+4.19%
$ 81.58 million $ 5.92 million
Mar 16, 2026 $ 0.0166
+0.64%
$ 78.3 million $ 4.31 million
Mar 15, 2026 $ 0.0165
+3.08%
$ 77.8 million $ 2.9 million
Mar 14, 2026 $ 0.016
-0.23%
$ 75.46 million $ 2.17 million
Mar 13, 2026 $ 0.016
+0.62%
$ 75.65 million $ 3.69 million
Mar 12, 2026 $ 0.0159
+0.60%
$ 75.18 million $ 3.41 million
Mar 11, 2026 $ 0.0158
-0.89%
$ 74.73 million $ 3.3 million
Mar 10, 2026 $ 0.016
+0.15%
$ 75.4 million $ 3.66 million
Mar 9, 2026 $ 0.0159
+2.29%
$ 75.29 million $ 3.9 million
Mar 8, 2026 $ 0.0156
-3.05%
$ 73.61 million $ 3.67 million
Mar 7, 2026 $ 0.0161
+4.64%
$ 75.92 million $ 3.3 million
Mar 6, 2026 $ 0.0154
+1.01%
$ 72.55 million $ 3.2 million
Mar 5, 2026 $ 0.0152
+1.15%
$ 71.83 million $ 3.18 million
Mar 4, 2026 $ 0.015
+1.57%
$ 71.01 million $ 4.93 million
Mar 3, 2026 $ 0.0148
-2.34%
$ 69.92 million $ 3.38 million
Mar 2, 2026 $ 0.0152
-1.10%
$ 71.59 million $ 4.46 million
Mar 1, 2026 $ 0.0153
-0.79%
$ 72.39 million $ 4.1 million
Feb 28, 2026 $ 0.0155
-2.35%
$ 72.96 million $ 4.17 million
Feb 27, 2026 $ 0.0158
+0.79%
$ 74.72 million $ 8.19 million
Feb 26, 2026 $ 0.0157
+0.89%
$ 74.13 million $ 1.52 million
Feb 25, 2026 $ 0.0156
+2.43%
$ 73.47 million $ 4.89 million
Feb 24, 2026 $ 0.0152
-3.97%
$ 71.74 million $ 3.54 million
Feb 23, 2026 $ 0.0158
+1.01%
$ 74.7 million $ 6.65 million
Feb 22, 2026 $ 0.0157
-1.58%
$ 73.96 million $ 3.46 million
Feb 21, 2026 $ 0.0159
+1.46%
$ 75.15 million $ 2.57 million
Feb 20, 2026 $ 0.0157
-2.56%
$ 74.07 million $ 4.52 million
Feb 19, 2026 $ 0.0161
+2.06%
$ 76.08 million $ 6.65 million
Feb 18, 2026 $ 0.0158
+7.97%
$ 74.43 million $ 5.53 million
Feb 17, 2026 $ 0.0146
-7.60%
$ 68.79 million $ 4.6 million
Feb 16, 2026 $ 0.0158
-0.44%
$ 74.7 million $ 4.92 million
Feb 15, 2026 $ 0.0159
-0.19%
$ 75.01 million $ 4.18 million
Feb 14, 2026 $ 0.0159
+0.12%
$ 75.13 million $ 3.53 million
Feb 13, 2026 $ 0.0159
+1.23%
$ 75.04 million $ 3.5 million
Feb 12, 2026 $ 0.0157
-3.29%
$ 74.13 million $ 4.28 million
Feb 11, 2026 $ 0.0162
-1.45%
$ 76.67 million $ 5.94 million
Feb 10, 2026 $ 0.0165
-0.12%
$ 77.78 million $ 3.8 million
Feb 9, 2026 $ 0.0165
+6.93%
$ 77.87 million $ 5.76 million
Feb 8, 2026 $ 0.0154
-3.07%
$ 72.86 million $ 3.38 million
Feb 7, 2026 $ 0.0159
+2.20%
$ 75.13 million $ 3.62 million
Feb 6, 2026 $ 0.0156
+8.19%
$ 73.55 million $ 7.12 million
Feb 5, 2026 $ 0.0144
-13.22%
$ 67.95 million $ 9.42 million