deBridge Historical Data

DBR Page 7
Download
Date Close Price change Market cap Trading volume
Jul 19, 2025 $ 0.0209
+0.37%
$ 60.92 million $ 3.82 million
Jul 18, 2025 $ 0.0209
+1.17%
$ 60.7 million $ 9.24 million
Jul 17, 2025 $ 0.0206
-5.60%
$ 60 million $ 10.42 million
Jul 16, 2025 $ 0.0218
-2.28%
$ 63.55 million $ 8.65 million
Jul 15, 2025 $ 0.0223
-1.56%
$ 65.04 million $ 14.58 million
Jul 14, 2025 $ 0.0227
+0.84%
$ 66.07 million $ 17.64 million
Jul 13, 2025 $ 0.0225
+1.61%
$ 65.52 million $ 9.23 million
Jul 12, 2025 $ 0.0222
-3.78%
$ 64.48 million $ 9.71 million
Jul 11, 2025 $ 0.023
+1.21%
$ 67.02 million $ 24.98 million
Jul 10, 2025 $ 0.0227
-5.74%
$ 66.31 million $ 56.82 million
Jul 9, 2025 $ 0.0241
+18.26%
$ 70.12 million $ 36.22 million
Jul 8, 2025 $ 0.0204
+0.95%
$ 59.3 million $ 7.74 million
Jul 7, 2025 $ 0.0202
-0.82%
$ 58.74 million $ 9.17 million
Jul 6, 2025 $ 0.0203
+0.38%
$ 59.22 million $ 9.2 million
Jul 5, 2025 $ 0.0203
-1.48%
$ 59 million $ 6.8 million
Jul 4, 2025 $ 0.0206
-3.62%
$ 59.88 million $ 13.63 million
Jul 3, 2025 $ 0.0213
-8.85%
$ 62.13 million $ 18.7 million
Jul 2, 2025 $ 0.0234
-5.53%
$ 68.17 million $ 37.26 million
Jul 1, 2025 $ 0.0243
+22.12%
$ 72.16 million $ 26.88 million
Jun 30, 2025 $ 0.0199
-9.63%
$ 57.91 million $ 18.9 million
Jun 29, 2025 $ 0.022
-2.64%
$ 64.08 million $ 26.13 million
Jun 28, 2025 $ 0.0226
+7.90%
$ 65.8 million $ 90.02 million
Jun 27, 2025 $ 0.0209
+13.46%
$ 60.98 million $ 26.88 million
Jun 26, 2025 $ 0.0185
+9.02%
$ 53.74 million $ 32.28 million
Jun 25, 2025 $ 0.0169
+9.14%
$ 49.31 million $ 16.86 million
Jun 24, 2025 $ 0.0155
-0.29%
$ 45.18 million $ 10.72 million
Jun 23, 2025 $ 0.0156
+0.06%
$ 45.31 million $ 17.83 million
Jun 22, 2025 $ 0.0156
+2.33%
$ 45.28 million $ 22.21 million
Jun 21, 2025 $ 0.0152
-2.48%
$ 44.25 million $ 18.37 million
Jun 20, 2025 $ 0.0156
+12.13%
$ 45.37 million $ 10.34 million
Jun 19, 2025 $ 0.0139
-0.82%
$ 40.47 million $ 5.71 million
Jun 18, 2025 $ 0.014
+1.18%
$ 40.8 million $ 8.84 million
Jun 17, 2025 $ 0.0138
-0.43%
$ 40.31 million $ 12.15 million
Jun 16, 2025 $ 0.0139
-1.97%
$ 40.48 million $ 9.78 million
Jun 15, 2025 $ 0.0142
+3.36%
$ 41.29 million $ 8.2 million
Jun 14, 2025 $ 0.0137
+0.83%
$ 39.95 million $ 7.83 million
Jun 13, 2025 $ 0.0136
-2.15%
$ 39.62 million $ 19.62 million
Jun 12, 2025 $ 0.0139
+1.63%
$ 40.49 million $ 14.36 million
Jun 11, 2025 $ 0.0137
-2.80%
$ 39.83 million $ 19.03 million
Jun 10, 2025 $ 0.0141
-0.49%
$ 25.34 million $ 20 million
Jun 9, 2025 $ 0.0141
+1.90%
$ 25.45 million $ 16.31 million
Jun 8, 2025 $ 0.0139
+0.50%
$ 24.98 million $ 10.1 million
Jun 7, 2025 $ 0.0138
+0.73%
$ 24.85 million $ 10.47 million
Jun 6, 2025 $ 0.0137
+0.53%
$ 24.67 million $ 18.76 million
Jun 5, 2025 $ 0.0136
-2.04%
$ 24.54 million $ 19.01 million
Jun 4, 2025 $ 0.0139
-1.44%
$ 25.05 million $ 15.55 million
Jun 3, 2025 $ 0.0141
+0.15%
$ 25.42 million $ 16.55 million
Jun 2, 2025 $ 0.0141
-1.11%
$ 25.38 million $ 10.85 million
Jun 1, 2025 $ 0.0143
+1.64%
$ 25.67 million $ 9.03 million
May 31, 2025 $ 0.014
+0.54%
$ 25.25 million $ 11.59 million