deBridge Historical Data

DBR Page 6
Download
Date Close Price change Market cap Trading volume
Sep 7, 2025 $ 0.022
+3.01%
$ 77.31 million $ 5.51 million
Sep 6, 2025 $ 0.0214
+1.90%
$ 75.05 million $ 4.31 million
Sep 5, 2025 $ 0.021
-1.33%
$ 73.73 million $ 10.51 million
Sep 4, 2025 $ 0.0213
-3.48%
$ 74.61 million $ 8.61 million
Sep 3, 2025 $ 0.022
+1.88%
$ 77.57 million $ 9.09 million
Sep 2, 2025 $ 0.0216
+4.37%
$ 75.88 million $ 10.77 million
Sep 1, 2025 $ 0.0207
-5.99%
$ 72.6 million $ 9.56 million
Aug 31, 2025 $ 0.022
-0.45%
$ 77.47 million $ 5.87 million
Aug 30, 2025 $ 0.0222
-2.41%
$ 77.82 million $ 7.35 million
Aug 29, 2025 $ 0.0227
-2.81%
$ 79.83 million $ 11.35 million
Aug 28, 2025 $ 0.0234
+0.26%
$ 82.14 million $ 7.99 million
Aug 27, 2025 $ 0.0234
-2.82%
$ 81.91 million $ 10.17 million
Aug 26, 2025 $ 0.024
-0.79%
$ 84.46 million $ 22.48 million
Aug 25, 2025 $ 0.0245
+1.74%
$ 85.05 million $ 38.14 million
Aug 24, 2025 $ 0.0243
+1.32%
$ 84.61 million $ 10.82 million
Aug 23, 2025 $ 0.024
+0.62%
$ 84.15 million $ 7.92 million
Aug 22, 2025 $ 0.0238
+3.70%
$ 83.84 million $ 11.77 million
Aug 21, 2025 $ 0.023
-1.55%
$ 80.8 million $ 7.48 million
Aug 20, 2025 $ 0.0233
+0.42%
$ 81.98 million $ 9.29 million
Aug 19, 2025 $ 0.0233
-5.63%
$ 81.65 million $ 11.82 million
Aug 18, 2025 $ 0.0247
-1.14%
$ 86.88 million $ 16.68 million
Aug 17, 2025 $ 0.025
+2.37%
$ 87.92 million $ 5.9 million
Aug 16, 2025 $ 0.0244
+2.97%
$ 85.89 million $ 6.64 million
Aug 15, 2025 $ 0.0237
-0.03%
$ 83.39 million $ 8.35 million
Aug 14, 2025 $ 0.0237
-6.78%
$ 83.42 million $ 14.89 million
Aug 13, 2025 $ 0.0255
+2.55%
$ 89.48 million $ 15.49 million
Aug 12, 2025 $ 0.0248
+1.02%
$ 87.25 million $ 10.3 million
Aug 11, 2025 $ 0.0246
-1.76%
$ 86.42 million $ 9.71 million
Aug 10, 2025 $ 0.025
-4.99%
$ 87.97 million $ 8.64 million
Aug 9, 2025 $ 0.0263
+2.66%
$ 92.56 million $ 8.19 million
Aug 8, 2025 $ 0.0257
-0.21%
$ 90.19 million $ 8.09 million
Aug 7, 2025 $ 0.0257
+0.29%
$ 90.38 million $ 8.07 million
Aug 6, 2025 $ 0.0256
-0.38%
$ 90.11 million $ 7.56 million
Aug 5, 2025 $ 0.0257
-1.24%
$ 90.46 million $ 10.52 million
Aug 4, 2025 $ 0.0261
-1.04%
$ 91.6 million $ 7.48 million
Aug 3, 2025 $ 0.0264
-1.25%
$ 92.56 million $ 19.32 million
Aug 2, 2025 $ 0.0273
+14.69%
$ 93.8 million $ 12.99 million
Aug 1, 2025 $ 0.0238
-4.68%
$ 83.52 million $ 14 million
Jul 31, 2025 $ 0.025
-5.97%
$ 87.75 million $ 10.06 million
Jul 30, 2025 $ 0.0266
-5.17%
$ 93.32 million $ 11.15 million
Jul 29, 2025 $ 0.028
-5.58%
$ 98.4 million $ 20.52 million
Jul 28, 2025 $ 0.0297
-1.48%
$ 104.22 million $ 21.63 million
Jul 27, 2025 $ 0.0301
+16.15%
$ 105.79 million $ 94.48 million
Jul 26, 2025 $ 0.0259
+5.02%
$ 91.08 million $ 10.67 million
Jul 25, 2025 $ 0.0247
-14.50%
$ 86.73 million $ 33.73 million
Jul 24, 2025 $ 0.0289
+34.67%
$ 101.43 million $ 72.83 million
Jul 23, 2025 $ 0.0214
-3.71%
$ 75.32 million $ 9.2 million
Jul 22, 2025 $ 0.0223
+1.65%
$ 64.78 million $ 10.38 million
Jul 21, 2025 $ 0.0219
+2.33%
$ 63.73 million $ 10.5 million
Jul 20, 2025 $ 0.0214
+2.22%
$ 62.28 million $ 6.48 million