deBridge Historical Data

DBR Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 0.0311
+12.17%
$ 109.37 million $ 16.62 million
Oct 26, 2025 $ 0.0278
-0.22%
$ 97.57 million $ 5.46 million
Oct 25, 2025 $ 0.0278
+1.44%
$ 97.77 million $ 8.18 million
Oct 24, 2025 $ 0.0276
-13.84%
$ 96.38 million $ 11.98 million
Oct 23, 2025 $ 0.0316
-7.41%
$ 112.49 million $ 11.05 million
Oct 22, 2025 $ 0.0336
+17.11%
$ 119.71 million $ 30.7 million
Oct 21, 2025 $ 0.0292
-0.49%
$ 100.86 million $ 13.66 million
Oct 20, 2025 $ 0.0292
-8.72%
$ 102.98 million $ 10.17 million
Oct 19, 2025 $ 0.0321
-3.48%
$ 112.4 million $ 7.29 million
Oct 18, 2025 $ 0.0334
+3.96%
$ 116.74 million $ 5.9 million
Oct 17, 2025 $ 0.032
-2.04%
$ 112.82 million $ 12 million
Oct 16, 2025 $ 0.0326
-2.12%
$ 114.91 million $ 14.27 million
Oct 15, 2025 $ 0.0333
+1.54%
$ 116.95 million $ 12.32 million
Oct 14, 2025 $ 0.0325
+1.68%
$ 115.06 million $ 17.67 million
Oct 13, 2025 $ 0.032
+9.85%
$ 112.4 million $ 13.31 million
Oct 12, 2025 $ 0.0291
+5.43%
$ 102.31 million $ 11.58 million
Oct 11, 2025 $ 0.0276
-9.10%
$ 97.08 million $ 20.93 million
Oct 10, 2025 $ 0.0303
-10.97%
$ 106.55 million $ 26.75 million
Oct 9, 2025 $ 0.0341
-4.42%
$ 119.77 million $ 15.02 million
Oct 8, 2025 $ 0.0356
+11.50%
$ 125.26 million $ 21.26 million
Oct 7, 2025 $ 0.032
+2.03%
$ 112.27 million $ 14.97 million
Oct 6, 2025 $ 0.0313
+12.44%
$ 109.98 million $ 16.2 million
Oct 5, 2025 $ 0.0279
+3.64%
$ 97.9 million $ 8.69 million
Oct 4, 2025 $ 0.0269
+0.61%
$ 94.54 million $ 4.92 million
Oct 3, 2025 $ 0.0267
-0.18%
$ 93.91 million $ 10.36 million
Oct 2, 2025 $ 0.0268
-5.08%
$ 94.17 million $ 9.75 million
Oct 1, 2025 $ 0.0282
+3.77%
$ 99.21 million $ 9.27 million
Sep 30, 2025 $ 0.0273
-0.10%
$ 95.51 million $ 8.66 million
Sep 29, 2025 $ 0.0273
+0.75%
$ 95.89 million $ 10.1 million
Sep 28, 2025 $ 0.0271
+4.57%
$ 95.17 million $ 5.26 million
Sep 27, 2025 $ 0.0259
-0.89%
$ 90.93 million $ 5.18 million
Sep 26, 2025 $ 0.026
+4.27%
$ 91.75 million $ 10.64 million
Sep 25, 2025 $ 0.025
-5.08%
$ 87.68 million $ 13.75 million
Sep 24, 2025 $ 0.0266
+6.58%
$ 92.39 million $ 12.72 million
Sep 23, 2025 $ 0.0249
+4.93%
$ 87.68 million $ 10.87 million
Sep 22, 2025 $ 0.0238
-3.39%
$ 83.56 million $ 12.1 million
Sep 21, 2025 $ 0.0246
+3.35%
$ 86.64 million $ 7.39 million
Sep 20, 2025 $ 0.0238
+0.33%
$ 83.82 million $ 4.7 million
Sep 19, 2025 $ 0.0239
+2.47%
$ 83.44 million $ 7.18 million
Sep 18, 2025 $ 0.0233
+3.68%
$ 82 million $ 9.76 million
Sep 17, 2025 $ 0.0224
-0.39%
$ 78.97 million $ 10.8 million
Sep 16, 2025 $ 0.0225
-2.25%
$ 78.99 million $ 9.62 million
Sep 15, 2025 $ 0.0225
-2.41%
$ 80.78 million $ 9.89 million
Sep 14, 2025 $ 0.0232
-0.75%
$ 80.97 million $ 6.32 million
Sep 13, 2025 $ 0.0234
-1.63%
$ 82.22 million $ 7.97 million
Sep 12, 2025 $ 0.0238
+0.95%
$ 83.56 million $ 11.69 million
Sep 11, 2025 $ 0.0236
+1.41%
$ 82.74 million $ 11.89 million
Sep 10, 2025 $ 0.0232
-1.55%
$ 81.62 million $ 10.49 million
Sep 9, 2025 $ 0.0236
+4.70%
$ 82.9 million $ 11.52 million
Sep 8, 2025 $ 0.0225
+2.41%
$ 79.15 million $ 8.35 million