deBridge Historical Data

DBR
Download
Date Close Price change Market cap Trading volume
Today $ 0.015
+0.00%
$ 89.24 million $ 1.02 million
Yesterday $ 0.0151
+2.51%
$ 89.84 million $ 913,139
Aug 12, 2026 $ 0.0148
+0.32%
$ 87.58 million $ 929,750
Aug 11, 2026 $ 0.0147
+2.03%
$ 87.34 million $ 950,797
Aug 10, 2026 $ 0.0144
+3.25%
$ 85.51 million $ 1.51 million
Aug 9, 2026 $ 0.014
-0.34%
$ 82.92 million $ 1.25 million
Aug 8, 2026 $ 0.014
-0.72%
$ 83.19 million $ 851,289
Aug 7, 2026 $ 0.0141
+0.89%
$ 83.8 million $ 1.19 million
Aug 6, 2026 $ 0.014
+1.33%
$ 83.06 million $ 1.07 million
Aug 5, 2026 $ 0.0138
+1.81%
$ 81.97 million $ 1.17 million
Aug 4, 2026 $ 0.0136
+0.15%
$ 80.51 million $ 1.05 million
Aug 3, 2026 $ 0.0136
-0.91%
$ 80.44 million $ 1.47 million
Aug 2, 2026 $ 0.0137
-1.97%
$ 81.14 million $ 1.13 million
Aug 1, 2026 $ 0.014
+1.00%
$ 82.76 million $ 862,272
Jul 31, 2026 $ 0.0138
-3.45%
$ 81.98 million $ 1.27 million
Jul 30, 2026 $ 0.0143
+1.95%
$ 84.75 million $ 1.22 million
Jul 29, 2026 $ 0.014
+4.26%
$ 83.28 million $ 1.46 million
Jul 28, 2026 $ 0.0135
-2.69%
$ 79.81 million $ 2.43 million
Jul 27, 2026 $ 0.0138
-4.10%
$ 82.05 million $ 2.44 million
Jul 26, 2026 $ 0.0144
-1.28%
$ 85.56 million $ 2.43 million
Jul 25, 2026 $ 0.0146
-1.18%
$ 86.65 million $ 1.79 million
Jul 24, 2026 $ 0.0148
-0.62%
$ 87.58 million $ 2.34 million
Jul 23, 2026 $ 0.0149
-2.94%
$ 88.26 million $ 2.4 million
Jul 22, 2026 $ 0.0153
-2.27%
$ 90.93 million $ 2.39 million
Jul 21, 2026 $ 0.0157
-9.55%
$ 93.02 million $ 3.69 million
Jul 20, 2026 $ 0.0173
+2.43%
$ 102.95 million $ 2.71 million
Jul 19, 2026 $ 0.0169
-0.11%
$ 100.42 million $ 2.09 million
Jul 18, 2026 $ 0.017
+0.97%
$ 100.51 million $ 1.93 million
Jul 17, 2026 $ 0.0168
+2.34%
$ 99.55 million $ 2.54 million
Jul 16, 2026 $ 0.0164
-0.97%
$ 87.38 million $ 2.28 million
Jul 15, 2026 $ 0.0166
+2.29%
$ 88.25 million $ 2.35 million
Jul 14, 2026 $ 0.0162
+1.63%
$ 86.25 million $ 3.13 million
Jul 13, 2026 $ 0.0159
-1.06%
$ 84.86 million $ 5.89 million
Jul 12, 2026 $ 0.0161
+0.28%
$ 85.73 million $ 6.37 million
Jul 11, 2026 $ 0.0161
-1.66%
$ 86.78 million $ 4.16 million
Jul 10, 2026 $ 0.0163
+2.84%
$ 86.97 million $ 6.35 million
Jul 9, 2026 $ 0.0159
+1.24%
$ 84.57 million $ 6.24 million
Jul 8, 2026 $ 0.0157
-0.07%
$ 83.53 million $ 6.6 million
Jul 7, 2026 $ 0.0157
+0.35%
$ 82.39 million $ 6.2 million
Jul 6, 2026 $ 0.0156
+2.39%
$ 83.29 million $ 9.2 million
Jul 5, 2026 $ 0.0153
+0.41%
$ 81.35 million $ 6.03 million
Jul 4, 2026 $ 0.0152
+0.82%
$ 80.87 million $ 4.76 million
Jul 3, 2026 $ 0.0151
-1.17%
$ 80.36 million $ 5.11 million
Jul 2, 2026 $ 0.0153
-0.37%
$ 81.31 million $ 6.5 million
Jul 1, 2026 $ 0.0153
+2.73%
$ 81.61 million $ 6.87 million
Jun 30, 2026 $ 0.0149
+0.29%
$ 79.44 million $ 6.09 million
Jun 29, 2026 $ 0.0149
-4.09%
$ 79.21 million $ 11.39 million
Jun 28, 2026 $ 0.0154
+0.19%
$ 81.75 million $ 5.08 million
Jun 27, 2026 $ 0.0153
+3.52%
$ 81.59 million $ 3.58 million
Jun 26, 2026 $ 0.0148
+0.24%
$ 78.82 million $ 5.32 million
Download