deBridge Historical Data

DBR Page 100
Download
Date Close Price change Market cap Trading volume
Oct 8, 7 PM $ 0.0349
+1.38%
$ 122.55 million $ 19.27 million
Oct 8, 6 PM $ 0.0344
+1.07%
$ 120.82 million $ 19.28 million
Oct 8, 5 PM $ 0.034
+2.78%
$ 119.62 million $ 19.14 million
Oct 8, 4 PM $ 0.0331
-1.77%
$ 116.39 million $ 19.21 million
Oct 8, 3 PM $ 0.0337
+0.43%
$ 118.49 million $ 19.4 million
Oct 8, 2 PM $ 0.0336
-0.19%
$ 117.97 million $ 20.26 million
Oct 8, 1 PM $ 0.0336
-7.60%
$ 118.24 million $ 20.06 million
Oct 8, 12 PM $ 0.0364
+6.87%
$ 127.88 million $ 15.76 million
Oct 8, 11 AM $ 0.0341
+1.70%
$ 119.77 million $ 15.48 million
Oct 8, 10 AM $ 0.0335
-0.83%
$ 118.01 million $ 15.49 million
Oct 8, 9 AM $ 0.0338
+1.87%
$ 118.74 million $ 15.7 million
Oct 8, 8 AM $ 0.0331
+0.57%
$ 116.48 million $ 15.66 million
Oct 8, 7 AM $ 0.033
+0.26%
$ 115.84 million $ 15.43 million
Oct 8, 6 AM $ 0.0329
+2.05%
$ 115.46 million $ 15.44 million
Oct 8, 5 AM $ 0.0322
+0.02%
$ 112.96 million $ 15.31 million
Oct 8, 4 AM $ 0.0322
+1.21%
$ 113.35 million $ 15.24 million
Oct 8, 3 AM $ 0.0318
-0.58%
$ 111.74 million $ 15.13 million
Oct 8, 2 AM $ 0.032
+0.29%
$ 112.39 million $ 14.96 million
Oct 8, 1 AM $ 0.0319
-0.39%
$ 111.86 million $ 14.93 million
Oct 8, 12 AM $ 0.032
+0.14%
$ 112.48 million $ 15.07 million
Oct 7, 11 PM $ 0.032
+0.01%
$ 112.27 million $ 14.97 million
Oct 7, 10 PM $ 0.032
-0.11%
$ 112.32 million $ 14.91 million
Oct 7, 9 PM $ 0.032
-0.79%
$ 112.44 million $ 15.04 million
Oct 7, 8 PM $ 0.0323
+0.55%
$ 113.28 million $ 15.33 million
Oct 7, 7 PM $ 0.0321
+0.02%
$ 112.72 million $ 15.44 million
Oct 7, 6 PM $ 0.0321
+0.06%
$ 112.74 million $ 15.49 million
Oct 7, 5 PM $ 0.032
+0.27%
$ 112.57 million $ 15.71 million
Oct 7, 4 PM $ 0.032
+0.61%
$ 111.64 million $ 15.78 million
Oct 7, 3 PM $ 0.0318
+0.37%
$ 112 million $ 15.44 million
Oct 7, 2 PM $ 0.0317
-3.99%
$ 110.8 million $ 15.13 million
Oct 7, 1 PM $ 0.033
-1.86%
$ 115.76 million $ 14.71 million
Oct 7, 12 PM $ 0.0336
+1.64%
$ 118.14 million $ 14.73 million
Oct 7, 11 AM $ 0.0331
+2.56%
$ 115.97 million $ 15.18 million
Oct 7, 10 AM $ 0.0322
+1.16%
$ 113.27 million $ 16.08 million
Oct 7, 9 AM $ 0.0319
+0.56%
$ 111.78 million $ 16.33 million
Oct 7, 8 AM $ 0.0317
+1.02%
$ 111.24 million $ 16.29 million
Oct 7, 7 AM $ 0.0314
+1.01%
$ 110.21 million $ 16.09 million
Oct 7, 6 AM $ 0.031
-0.17%
$ 109.16 million $ 16.14 million
Oct 7, 5 AM $ 0.0311
-0.17%
$ 109.29 million $ 16.14 million
Oct 7, 4 AM $ 0.0312
+1.26%
$ 109.48 million $ 16.33 million
Oct 7, 3 AM $ 0.0308
-0.53%
$ 108.12 million $ 16.2 million
Oct 7, 2 AM $ 0.0309
-0.41%
$ 108.69 million $ 16.08 million
Oct 7, 1 AM $ 0.0311
-1.27%
$ 109.14 million $ 16.06 million
Oct 7, 12 AM $ 0.0315
+0.41%
$ 110.55 million $ 15.99 million
Oct 6, 11 PM $ 0.0313
+0.05%
$ 109.98 million $ 16.2 million
Oct 6, 10 PM $ 0.0313
+0.34%
$ 110.04 million $ 16.11 million
Oct 6, 9 PM $ 0.0312
-0.36%
$ 109.67 million $ 15.89 million
Oct 6, 8 PM $ 0.0313
+2.72%
$ 110.07 million $ 15.47 million
Oct 6, 7 PM $ 0.0305
-0.81%
$ 107.15 million $ 15.18 million
Oct 6, 6 PM $ 0.0307
+1.25%
$ 108.02 million $ 14.81 million