deBridge Historical Data

DBR Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.014
-3.65%
$ 25.12 million $ 18.71 million
May 29, 2025 $ 0.0145
-4.63%
$ 26.07 million $ 15.29 million
May 28, 2025 $ 0.0152
-3.09%
$ 27.33 million $ 12.12 million
May 27, 2025 $ 0.0157
+0.62%
$ 28.2 million $ 15.02 million
May 26, 2025 $ 0.0156
+0.30%
$ 28.03 million $ 12.43 million
May 25, 2025 $ 0.0155
-2.70%
$ 27.95 million $ 13.14 million
May 24, 2025 $ 0.016
-1.30%
$ 28.72 million $ 12.73 million
May 23, 2025 $ 0.0162
-3.81%
$ 29.1 million $ 23.7 million
May 22, 2025 $ 0.0168
+3.03%
$ 30.25 million $ 20.44 million
May 21, 2025 $ 0.0163
-2.27%
$ 29.36 million $ 22.15 million
May 20, 2025 $ 0.0167
-0.34%
$ 30.05 million $ 15.73 million
May 19, 2025 $ 0.0167
-1.96%
$ 30.15 million $ 21.36 million
May 18, 2025 $ 0.0171
-3.60%
$ 30.75 million $ 17.4 million
May 17, 2025 $ 0.0177
+6.69%
$ 31.9 million $ 15.8 million
May 16, 2025 $ 0.0166
-1.30%
$ 29.9 million $ 14.73 million
May 15, 2025 $ 0.0168
-0.60%
$ 30.29 million $ 25.37 million
May 14, 2025 $ 0.0169
-2.91%
$ 30.48 million $ 19.92 million
May 13, 2025 $ 0.0174
-3.38%
$ 31.39 million $ 26.09 million
May 12, 2025 $ 0.018
-2.78%
$ 32.49 million $ 37.36 million
May 11, 2025 $ 0.0186
-2.37%
$ 33.42 million $ 22.34 million
May 10, 2025 $ 0.019
+5.95%
$ 34.23 million $ 21.86 million
May 9, 2025 $ 0.0179
-0.20%
$ 32.31 million $ 28.02 million
May 8, 2025 $ 0.018
+3.61%
$ 32.37 million $ 22.67 million
May 7, 2025 $ 0.0174
+6.77%
$ 31.25 million $ 21.73 million
May 6, 2025 $ 0.0163
+2.08%
$ 29.27 million $ 15.64 million
May 5, 2025 $ 0.0159
+1.89%
$ 28.67 million $ 15.43 million
May 4, 2025 $ 0.0156
-0.57%
$ 28.14 million $ 10.92 million
May 3, 2025 $ 0.0157
-2.54%
$ 28.3 million $ 10.56 million
May 2, 2025 $ 0.0161
+3.75%
$ 29.04 million $ 15.55 million
May 1, 2025 $ 0.0156
-3.59%
$ 27.98 million $ 14.93 million
Apr 30, 2025 $ 0.0161
-1.57%
$ 29.07 million $ 13.48 million
Apr 29, 2025 $ 0.0164
-2.73%
$ 29.54 million $ 5.19 million
Apr 28, 2025 $ 0.0169
+3.67%
$ 30.37 million $ 18.36 million
Apr 27, 2025 $ 0.0163
-2.07%
$ 29.3 million $ 13.3 million
Apr 26, 2025 $ 0.0166
+7.23%
$ 29.92 million $ 19.01 million
Apr 25, 2025 $ 0.0155
+1.26%
$ 27.9 million $ 18.14 million
Apr 24, 2025 $ 0.0153
-1.70%
$ 27.56 million $ 16.13 million
Apr 23, 2025 $ 0.0156
-0.65%
$ 28.03 million $ 17.84 million
Apr 22, 2025 $ 0.0157
+5.09%
$ 28.19 million $ 18.73 million
Apr 21, 2025 $ 0.0149
+2.41%
$ 26.83 million $ 13.96 million
Apr 20, 2025 $ 0.0146
+0.37%
$ 26.2 million $ 9.78 million
Apr 19, 2025 $ 0.0145
-8.29%
$ 26.11 million $ 9.17 million
Apr 18, 2025 $ 0.0158
-4.08%
$ 28.41 million $ 11.13 million
Apr 17, 2025 $ 0.0164
-12.58%
$ 29.57 million $ 20.23 million
Apr 16, 2025 $ 0.0188
-10.61%
$ 33.86 million $ 20.05 million
Apr 15, 2025 $ 0.021
-6.89%
$ 37.88 million $ 13.66 million
Apr 14, 2025 $ 0.0226
-0.14%
$ 40.69 million $ 14.12 million
Apr 13, 2025 $ 0.0226
-2.51%
$ 40.74 million $ 13.37 million
Apr 12, 2025 $ 0.0232
-1.32%
$ 41.79 million $ 11.16 million
Apr 11, 2025 $ 0.0235
+2.70%
$ 42.35 million $ 13.16 million