deBridge Historical Data

DBR Page 10
Download
Date Close Price change Market cap Trading volume
Feb 1, 2025 $ 0.0304
-5.11%
$ 54.73 million $ 12.18 million
Jan 31, 2025 $ 0.032
-2.76%
$ 57.67 million $ 15.88 million
Jan 30, 2025 $ 0.0329
+2.53%
$ 59.31 million $ 18.44 million
Jan 29, 2025 $ 0.0322
-4.87%
$ 57.88 million $ 27.62 million
Jan 28, 2025 $ 0.0337
+13.76%
$ 60.73 million $ 30.75 million
Jan 27, 2025 $ 0.0296
-6.76%
$ 53.33 million $ 20.24 million
Jan 26, 2025 $ 0.0318
+0.72%
$ 57.2 million $ 19.83 million
Jan 25, 2025 $ 0.0316
+3.91%
$ 56.81 million $ 12.99 million
Jan 24, 2025 $ 0.0304
-2.70%
$ 54.7 million $ 19.56 million
Jan 23, 2025 $ 0.0312
+8.24%
$ 56.2 million $ 19.37 million
Jan 22, 2025 $ 0.0288
-3.92%
$ 51.93 million $ 25.18 million
Jan 21, 2025 $ 0.03
+2.85%
$ 54.02 million $ 25.95 million
Jan 20, 2025 $ 0.0292
-0.30%
$ 52.51 million $ 56.28 million
Jan 19, 2025 $ 0.0292
-10.88%
$ 52.62 million $ 60.87 million
Jan 18, 2025 $ 0.0328
-3.82%
$ 59.05 million $ 35.44 million
Jan 17, 2025 $ 0.0341
+19.87%
$ 61.4 million $ 53.77 million
Jan 16, 2025 $ 0.0285
-4.50%
$ 51.22 million $ 19.17 million
Jan 15, 2025 $ 0.0298
-0.32%
$ 53.62 million $ 19.64 million
Jan 14, 2025 $ 0.0299
+3.65%
$ 53.8 million $ 14.93 million
Jan 13, 2025 $ 0.0289
-7.85%
$ 52.02 million $ 23.11 million
Jan 12, 2025 $ 0.0314
-1.47%
$ 56.45 million $ 11.31 million
Jan 11, 2025 $ 0.0318
-0.85%
$ 57.29 million $ 13.93 million
Jan 10, 2025 $ 0.0321
+4.14%
$ 57.78 million $ 17.67 million
Jan 9, 2025 $ 0.0308
-9.03%
$ 55.48 million $ 19.91 million
Jan 8, 2025 $ 0.0339
-4.55%
$ 60.99 million $ 24.73 million
Jan 7, 2025 $ 0.0355
-6.68%
$ 63.9 million $ 26.69 million
Jan 6, 2025 $ 0.038
-3.28%
$ 68.47 million $ 21.39 million
Jan 5, 2025 $ 0.0394
-2.29%
$ 70.91 million $ 22.12 million
Jan 4, 2025 $ 0.0404
+10.61%
$ 72.66 million $ 25.42 million
Jan 3, 2025 $ 0.0365
+1.05%
$ 65.7 million $ 20.78 million
Jan 2, 2025 $ 0.0361
+1.00%
$ 65.01 million $ 16.24 million
Jan 1, 2025 $ 0.0358
-2.75%
$ 64.37 million $ 16.13 million
Dec 31, 2024 $ 0.0368
+1.44%
$ 66.19 million $ 18.72 million
Dec 30, 2024 $ 0.0362
-1.27%
$ 65.25 million $ 17.64 million
Dec 29, 2024 $ 0.0367
-2.22%
$ 66.09 million $ 15.8 million
Dec 28, 2024 $ 0.0376
+3.24%
$ 67.6 million $ 16.13 million
Dec 27, 2024 $ 0.0364
+0.69%
$ 65.49 million $ 21.85 million
Dec 26, 2024 $ 0.0362
-7.18%
$ 65.2 million $ 20.75 million
Dec 25, 2024 $ 0.039
-2.92%
$ 70.24 million $ 25.09 million
Dec 24, 2024 $ 0.0402
-7.02%
$ 72.43 million $ 27.46 million
Dec 23, 2024 $ 0.0433
+0.53%
$ 77.86 million $ 31.13 million
Dec 22, 2024 $ 0.043
-20.44%
$ 77.46 million $ 19.6 million
Dec 21, 2024 $ 0.0541
+24.49%
$ 97.37 million $ 39.71 million
Dec 20, 2024 $ 0.0435
+37.12%
$ 78.22 million $ 57.84 million
Dec 19, 2024 $ 0.0317
-7.95%
$ 57.05 million $ 18.16 million
Dec 18, 2024 $ 0.0344
-0.33%
$ 61.99 million $ 22.99 million
Dec 17, 2024 $ 0.0345
+5.70%
$ 62.17 million $ 20.33 million
Dec 16, 2024 $ 0.0327
-0.73%
$ 58.82 million $ 13.32 million
Dec 15, 2024 $ 0.0329
+11.23%
$ 59.25 million $ 14.41 million
Dec 14, 2024 $ 0.0296
-6.29%
$ 53.25 million $ 13.68 million