deBridge Historical Data

DBR Page 81
Download
Date Close Price change Market cap Trading volume
Dec 2, 2 PM $ 0.021
+0.72%
$ 86.57 million $ 15.29 million
Dec 2, 1 PM $ 0.0209
+0.86%
$ 85.89 million $ 15.32 million
Dec 2, 12 PM $ 0.0207
-0.19%
$ 85.15 million $ 15.55 million
Dec 2, 11 AM $ 0.0207
+1.11%
$ 85.19 million $ 16.2 million
Dec 2, 10 AM $ 0.0205
+0.02%
$ 84.38 million $ 16.36 million
Dec 2, 9 AM $ 0.0205
-0.76%
$ 84.33 million $ 16.64 million
Dec 2, 8 AM $ 0.0206
-0.08%
$ 84.97 million $ 17.54 million
Dec 2, 7 AM $ 0.0207
+0.27%
$ 85.04 million $ 17.95 million
Dec 2, 6 AM $ 0.0206
-0.51%
$ 84.75 million $ 18.89 million
Dec 2, 5 AM $ 0.0207
-0.15%
$ 85.16 million $ 18.86 million
Dec 2, 4 AM $ 0.0207
+0.25%
$ 85.29 million $ 18.64 million
Dec 2, 3 AM $ 0.0207
+0.44%
$ 85.04 million $ 18.19 million
Dec 2, 2 AM $ 0.0206
-0.47%
$ 84.64 million $ 17.85 million
Dec 2, 1 AM $ 0.0207
-0.02%
$ 85.04 million $ 17.58 million
Dec 2, 12 AM $ 0.0207
+0.16%
$ 85.26 million $ 17.36 million
Dec 1, 11 PM $ 0.0206
+0.09%
$ 84.78 million $ 17.03 million
Dec 1, 10 PM $ 0.0206
-1.21%
$ 84.85 million $ 16.92 million
Dec 1, 9 PM $ 0.0209
+1.34%
$ 86 million $ 16.56 million
Dec 1, 8 PM $ 0.0206
-1.00%
$ 84.75 million $ 16.13 million
Dec 1, 7 PM $ 0.0208
+1.17%
$ 85.63 million $ 15.67 million
Dec 1, 6 PM $ 0.0205
-0.93%
$ 84.62 million $ 15.25 million
Dec 1, 5 PM $ 0.0207
-0.34%
$ 85.42 million $ 14.77 million
Dec 1, 4 PM $ 0.0208
+0.33%
$ 85.71 million $ 14.28 million
Dec 1, 3 PM $ 0.0207
+1.81%
$ 85.41 million $ 13.67 million
Dec 1, 2 PM $ 0.0204
+0.36%
$ 83.88 million $ 12.76 million
Dec 1, 1 PM $ 0.0203
+0.81%
$ 83.58 million $ 12.31 million
Dec 1, 12 PM $ 0.0201
-5.90%
$ 82.86 million $ 12.09 million
Dec 1, 11 AM $ 0.0214
-2.29%
$ 88.24 million $ 11.15 million
Dec 1, 10 AM $ 0.0219
+0.10%
$ 90.18 million $ 10.86 million
Dec 1, 9 AM $ 0.0219
+2.01%
$ 90.11 million $ 10.26 million
Dec 1, 8 AM $ 0.0215
+5.18%
$ 87.91 million $ 9.13 million
Dec 1, 7 AM $ 0.0204
-5.37%
$ 83.42 million $ 8.65 million
Dec 1, 6 AM $ 0.0216
+8.80%
$ 88.76 million $ 7.74 million
Dec 1, 5 AM $ 0.0198
+1.40%
$ 81.58 million $ 7.48 million
Dec 1, 4 AM $ 0.0195
+0.90%
$ 80.34 million $ 7.57 million
Dec 1, 3 AM $ 0.0194
-0.53%
$ 79.74 million $ 7.79 million
Dec 1, 2 AM $ 0.0195
-0.92%
$ 80.17 million $ 8.6 million
Dec 1, 1 AM $ 0.0196
-0.39%
$ 80.91 million $ 8.79 million
Dec 1, 12 AM $ 0.0197
-3.19%
$ 81.2 million $ 8.94 million
Nov 30, 11 PM $ 0.0204
-1.86%
$ 83.9 million $ 8.86 million
Nov 30, 10 PM $ 0.0208
+0.38%
$ 85.49 million $ 8.75 million
Nov 30, 9 PM $ 0.0207
-1.09%
$ 85.17 million $ 8.87 million
Nov 30, 8 PM $ 0.0209
+0.28%
$ 86.11 million $ 8.83 million
Nov 30, 7 PM $ 0.0209
-0.56%
$ 85.86 million $ 9.08 million
Nov 30, 6 PM $ 0.021
+0.97%
$ 86.37 million $ 9.19 million
Nov 30, 5 PM $ 0.0208
+0.28%
$ 85.54 million $ 9.47 million
Nov 30, 4 PM $ 0.0207
-1.07%
$ 85.3 million $ 9.65 million
Nov 30, 3 PM $ 0.0209
-1.44%
$ 86.23 million $ 9.64 million
Nov 30, 2 PM $ 0.0212
+1.74%
$ 87.49 million $ 9.56 million
Nov 30, 1 PM $ 0.0209
+0.97%
$ 85.99 million $ 9.46 million