deBridge Historical Data

DBR Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.0206
-1.88%
$ 84.54 million $ 7.29 million
Dec 15, 2025 $ 0.0205
-2.65%
$ 86.41 million $ 6.16 million
Dec 14, 2025 $ 0.0211
-4.34%
$ 86.53 million $ 4.75 million
Dec 13, 2025 $ 0.0219
-3.26%
$ 90.79 million $ 4.84 million
Dec 12, 2025 $ 0.0226
+1.90%
$ 93.06 million $ 8.18 million
Dec 11, 2025 $ 0.0222
-2.88%
$ 91.35 million $ 20.06 million
Dec 10, 2025 $ 0.0228
+11.66%
$ 94.03 million $ 9.29 million
Dec 9, 2025 $ 0.0205
-4.93%
$ 84.21 million $ 8.79 million
Dec 8, 2025 $ 0.0215
+1.97%
$ 88.58 million $ 9.11 million
Dec 7, 2025 $ 0.0211
+6.68%
$ 86.79 million $ 13.14 million
Dec 6, 2025 $ 0.0198
+2.64%
$ 81.43 million $ 1.08 million
Dec 5, 2025 $ 0.0193
-3.77%
$ 79.34 million $ 1.88 million
Dec 4, 2025 $ 0.02
-5.78%
$ 82.45 million $ 8.08 million
Dec 3, 2025 $ 0.0213
+1.06%
$ 87.59 million $ 13.95 million
Dec 2, 2025 $ 0.021
+1.97%
$ 86.59 million $ 14.53 million
Dec 1, 2025 $ 0.0206
+1.21%
$ 84.78 million $ 17.03 million
Nov 30, 2025 $ 0.0208
-2.95%
$ 83.9 million $ 8.75 million
Nov 29, 2025 $ 0.021
+2.05%
$ 88.09 million $ 11.62 million
Nov 28, 2025 $ 0.0206
+3.89%
$ 84.76 million $ 6.84 million
Nov 27, 2025 $ 0.0197
-0.34%
$ 81.51 million $ 3.03 million
Nov 26, 2025 $ 0.0198
+0.01%
$ 81.5 million $ 4.69 million
Nov 25, 2025 $ 0.0198
+0.86%
$ 81.5 million $ 5.23 million
Nov 24, 2025 $ 0.0197
+0.47%
$ 80.89 million $ 4.59 million
Nov 23, 2025 $ 0.0193
-0.70%
$ 80.78 million $ 2.85 million
Nov 22, 2025 $ 0.0194
+0.57%
$ 79.98 million $ 6 million
Nov 21, 2025 $ 0.019
-2.69%
$ 79.74 million $ 13.72 million
Nov 20, 2025 $ 0.0198
-6.29%
$ 80.62 million $ 11.43 million
Nov 19, 2025 $ 0.0211
-10.72%
$ 86.95 million $ 10.68 million
Nov 18, 2025 $ 0.0237
+0.65%
$ 97.46 million $ 12.16 million
Nov 17, 2025 $ 0.0235
-2.21%
$ 96.88 million $ 12.47 million
Nov 16, 2025 $ 0.0237
-1.23%
$ 99.07 million $ 8.81 million
Nov 15, 2025 $ 0.0235
+1.30%
$ 98.69 million $ 6.67 million
Nov 14, 2025 $ 0.0234
-5.25%
$ 95.71 million $ 14.53 million
Nov 13, 2025 $ 0.0251
+11.02%
$ 101.86 million $ 20.01 million
Nov 12, 2025 $ 0.0227
-3.71%
$ 92.99 million $ 7.55 million
Nov 11, 2025 $ 0.0235
-1.90%
$ 96.89 million $ 8.49 million
Nov 10, 2025 $ 0.024
-3.71%
$ 98.77 million $ 8.87 million
Nov 9, 2025 $ 0.0249
-0.71%
$ 102.58 million $ 8.45 million
Nov 8, 2025 $ 0.0251
-9.43%
$ 103.31 million $ 12.56 million
Nov 7, 2025 $ 0.0277
-7.22%
$ 114.07 million $ 19.29 million
Nov 6, 2025 $ 0.0299
+3.34%
$ 122.94 million $ 8.88 million
Nov 5, 2025 $ 0.0289
+2.93%
$ 118.97 million $ 10.56 million
Nov 4, 2025 $ 0.0281
-5.10%
$ 115.59 million $ 12.84 million
Nov 3, 2025 $ 0.0296
-6.47%
$ 121.81 million $ 10.25 million
Nov 2, 2025 $ 0.0316
-1.88%
$ 130.19 million $ 7.98 million
Nov 1, 2025 $ 0.0322
-1.63%
$ 132.73 million $ 7.02 million
Oct 31, 2025 $ 0.033
-4.92%
$ 134.93 million $ 10.87 million
Oct 30, 2025 $ 0.0343
-12.64%
$ 143.06 million $ 29.88 million
Oct 29, 2025 $ 0.0392
+17.03%
$ 161.73 million $ 53.56 million
Oct 28, 2025 $ 0.0335
+7.45%
$ 117.75 million $ 17.76 million