deBridge Historical Data

DBR Page 3
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $ 0.0166
-1.63%
$ 78.25 million $ 12.46 million
Feb 3, 2026 $ 0.0169
+0.18%
$ 79.59 million $ 7.26 million
Feb 2, 2026 $ 0.0168
+1.36%
$ 79.45 million $ 6.59 million
Feb 1, 2026 $ 0.0166
-2.10%
$ 78.38 million $ 5.65 million
Jan 31, 2026 $ 0.017
+1.21%
$ 80.07 million $ 7.48 million
Jan 30, 2026 $ 0.0168
+2.58%
$ 79.11 million $ 14.41 million
Jan 29, 2026 $ 0.0163
-0.19%
$ 77.03 million $ 8.65 million
Jan 28, 2026 $ 0.0164
+3.67%
$ 77.26 million $ 3.09 million
Jan 27, 2026 $ 0.0158
+2.07%
$ 74.53 million $ 3.05 million
Jan 26, 2026 $ 0.0155
+0.00%
$ 73.01 million $ 5.5 million
Jan 25, 2026 $ 0.0155
-2.44%
$ 73.01 million $ 6.08 million
Jan 24, 2026 $ 0.0159
-0.39%
$ 74.84 million $ 2.51 million
Jan 23, 2026 $ 0.0159
-3.26%
$ 75.17 million $ 5.97 million
Jan 22, 2026 $ 0.0164
-2.42%
$ 77.66 million $ 6.8 million
Jan 21, 2026 $ 0.0169
-5.61%
$ 79.63 million $ 8.99 million
Jan 20, 2026 $ 0.0179
-2.94%
$ 84.32 million $ 8.31 million
Jan 19, 2026 $ 0.0184
+1.14%
$ 86.84 million $ 6.86 million
Jan 18, 2026 $ 0.0182
-1.97%
$ 85.86 million $ 3.07 million
Jan 17, 2026 $ 0.0186
-0.09%
$ 87.59 million $ 2.87 million
Jan 16, 2026 $ 0.0186
+3.22%
$ 76.52 million $ 5.57 million
Jan 15, 2026 $ 0.018
+0.26%
$ 74.1 million $ 8.76 million
Jan 14, 2026 $ 0.0179
-6.84%
$ 73.91 million $ 9.73 million
Jan 13, 2026 $ 0.0193
+3.06%
$ 79.33 million $ 8.13 million
Jan 12, 2026 $ 0.0187
+0.29%
$ 76.98 million $ 6.71 million
Jan 11, 2026 $ 0.0186
-0.41%
$ 76.79 million $ 2.86 million
Jan 10, 2026 $ 0.0187
+1.20%
$ 77.08 million $ 2.44 million
Jan 9, 2026 $ 0.0185
+2.83%
$ 76.1 million $ 5.78 million
Jan 8, 2026 $ 0.018
-2.63%
$ 74.01 million $ 7.87 million
Jan 7, 2026 $ 0.0185
-0.63%
$ 76.01 million $ 7.35 million
Jan 6, 2026 $ 0.0186
+0.29%
$ 76.42 million $ 8 million
Jan 5, 2026 $ 0.0185
+0.85%
$ 76.27 million $ 9.03 million
Jan 4, 2026 $ 0.0184
+2.25%
$ 75.62 million $ 7.53 million
Jan 3, 2026 $ 0.018
+0.23%
$ 73.96 million $ 3.67 million
Jan 2, 2026 $ 0.0179
+3.25%
$ 73.79 million $ 7.74 million
Jan 1, 2026 $ 0.0174
+1.18%
$ 71.47 million $ 3.63 million
Dec 31, 2025 $ 0.0171
+0.09%
$ 70.63 million $ 5.59 million
Dec 30, 2025 $ 0.017
+0.99%
$ 70.26 million $ 6.66 million
Dec 29, 2025 $ 0.0168
-4.12%
$ 69.2 million $ 9.3 million
Dec 28, 2025 $ 0.0174
+5.16%
$ 72.22 million $ 3.79 million
Dec 27, 2025 $ 0.0165
+0.42%
$ 68.05 million $ 2.84 million
Dec 26, 2025 $ 0.0164
+3.30%
$ 67.81 million $ 6.27 million
Dec 25, 2025 $ 0.0159
+1.22%
$ 65.49 million $ 1.79 million
Dec 24, 2025 $ 0.0158
-12.18%
$ 64.75 million $ 5.71 million
Dec 23, 2025 $ 0.018
-3.65%
$ 73.9 million $ 26.25 million
Dec 22, 2025 $ 0.0187
-0.75%
$ 76.79 million $ 10.68 million
Dec 21, 2025 $ 0.0184
-6.27%
$ 77.75 million $ 6.34 million
Dec 20, 2025 $ 0.0196
+0.21%
$ 80.93 million $ 4.04 million
Dec 19, 2025 $ 0.0196
-2.95%
$ 80.63 million $ 9.56 million
Dec 18, 2025 $ 0.0202
-0.08%
$ 83.01 million $ 9.4 million
Dec 17, 2025 $ 0.0202
-1.68%
$ 83.27 million $ 5.51 million