deBridge Historical Data

DBR Page 9
Download
Date Close Price change Market cap Trading volume
Apr 11, 2025 $ 0.0235
+2.70%
$ 42.35 million $ 13.16 million
Apr 10, 2025 $ 0.0229
+3.21%
$ 41.24 million $ 14.87 million
Apr 9, 2025 $ 0.0222
+6.61%
$ 39.96 million $ 22.67 million
Apr 8, 2025 $ 0.0208
-2.92%
$ 37.48 million $ 14.34 million
Apr 7, 2025 $ 0.0215
-0.93%
$ 38.61 million $ 28.69 million
Apr 6, 2025 $ 0.0217
-15.74%
$ 38.98 million $ 16.49 million
Apr 5, 2025 $ 0.0257
-2.93%
$ 46.26 million $ 7.71 million
Apr 4, 2025 $ 0.0265
+0.29%
$ 47.65 million $ 14.05 million
Apr 3, 2025 $ 0.0264
-4.00%
$ 47.51 million $ 14.47 million
Apr 2, 2025 $ 0.0275
-3.23%
$ 49.49 million $ 16.01 million
Apr 1, 2025 $ 0.0284
-0.06%
$ 51.14 million $ 10.89 million
Mar 31, 2025 $ 0.0284
-0.64%
$ 51.17 million $ 11.82 million
Mar 30, 2025 $ 0.0286
-0.98%
$ 51.5 million $ 9.17 million
Mar 29, 2025 $ 0.0289
-0.54%
$ 52.01 million $ 9.77 million
Mar 28, 2025 $ 0.0291
-2.97%
$ 52.29 million $ 14.71 million
Mar 27, 2025 $ 0.0299
+0.22%
$ 53.89 million $ 16.11 million
Mar 26, 2025 $ 0.0299
+0.58%
$ 53.77 million $ 18.57 million
Mar 25, 2025 $ 0.0297
-0.08%
$ 53.46 million $ 10.3 million
Mar 24, 2025 $ 0.0297
-0.11%
$ 53.5 million $ 11.37 million
Mar 23, 2025 $ 0.0298
-0.82%
$ 53.56 million $ 14.32 million
Mar 22, 2025 $ 0.03
-1.32%
$ 54 million $ 8.06 million
Mar 21, 2025 $ 0.0304
+0.06%
$ 54.73 million $ 9.52 million
Mar 20, 2025 $ 0.0304
+0.17%
$ 54.69 million $ 15.19 million
Mar 19, 2025 $ 0.0303
-4.60%
$ 54.6 million $ 18.41 million
Mar 18, 2025 $ 0.0318
-2.66%
$ 57.23 million $ 16.2 million
Mar 17, 2025 $ 0.0327
+14.56%
$ 58.8 million $ 17.64 million
Mar 16, 2025 $ 0.0285
+9.75%
$ 51.33 million $ 16.87 million
Mar 15, 2025 $ 0.026
+2.09%
$ 46.77 million $ 7.57 million
Mar 14, 2025 $ 0.0255
+1.79%
$ 45.9 million $ 16.36 million
Mar 13, 2025 $ 0.0251
+19.32%
$ 45.09 million $ 19.9 million
Mar 12, 2025 $ 0.021
-2.25%
$ 37.79 million $ 11.56 million
Mar 11, 2025 $ 0.0215
+1.37%
$ 38.66 million $ 16.14 million
Mar 10, 2025 $ 0.0212
-7.78%
$ 38.14 million $ 17.67 million
Mar 9, 2025 $ 0.023
-2.52%
$ 41.36 million $ 10.13 million
Mar 8, 2025 $ 0.0236
-0.05%
$ 42.43 million $ 8.35 million
Mar 7, 2025 $ 0.0236
+8.80%
$ 42.45 million $ 15.97 million
Mar 6, 2025 $ 0.0217
+0.08%
$ 39.02 million $ 12.12 million
Mar 5, 2025 $ 0.0217
+2.88%
$ 38.98 million $ 11.57 million
Mar 4, 2025 $ 0.0211
-0.17%
$ 37.89 million $ 21.57 million
Mar 3, 2025 $ 0.0211
-5.78%
$ 37.96 million $ 20.99 million
Mar 2, 2025 $ 0.0224
+4.94%
$ 40.29 million $ 15.36 million
Mar 1, 2025 $ 0.0213
-1.15%
$ 38.39 million $ 6.65 million
Feb 28, 2025 $ 0.0216
-1.64%
$ 38.84 million $ 12.87 million
Feb 27, 2025 $ 0.0219
+1.76%
$ 39.48 million $ 7.85 million
Feb 26, 2025 $ 0.0216
-0.42%
$ 38.8 million $ 10.3 million
Feb 25, 2025 $ 0.0216
-3.99%
$ 38.97 million $ 14.64 million
Feb 24, 2025 $ 0.0225
-6.68%
$ 40.59 million $ 11.43 million
Feb 23, 2025 $ 0.0242
-0.57%
$ 43.48 million $ 5.77 million
Feb 22, 2025 $ 0.0243
+3.34%
$ 43.73 million $ 6.31 million
Feb 21, 2025 $ 0.0235
-9.64%
$ 42.32 million $ 10.36 million