deBridge Historical Data

DBR Page 11
Download
Date Close Price change Market cap Trading volume
Dec 13, 2024 $ 0.0315
+2.90%
$ 56.78 million $ 20.63 million
Dec 12, 2024 $ 0.0306
+7.73%
$ 55.16 million $ 27.16 million
Dec 11, 2024 $ 0.0284
+2.78%
$ 51.2 million $ 13.25 million
Dec 10, 2024 $ 0.0277
-1.26%
$ 49.81 million $ 19.08 million
Dec 9, 2024 $ 0.028
-3.94%
$ 50.45 million $ 14.1 million
Dec 8, 2024 $ 0.0292
-2.00%
$ 52.52 million $ 10.2 million
Dec 7, 2024 $ 0.0298
+0.64%
$ 53.59 million $ 12.89 million
Dec 6, 2024 $ 0.0296
+8.35%
$ 53.22 million $ 14.21 million
Dec 5, 2024 $ 0.0273
-2.59%
$ 49.12 million $ 13.67 million
Dec 4, 2024 $ 0.028
+2.19%
$ 50.43 million $ 14.97 million
Dec 3, 2024 $ 0.0274
+2.17%
$ 49.35 million $ 12.24 million
Dec 2, 2024 $ 0.0268
-0.23%
$ 48.3 million $ 11.63 million
Dec 1, 2024 $ 0.0269
-2.98%
$ 48.41 million $ 11.61 million
Nov 30, 2024 $ 0.0277
+4.17%
$ 49.9 million $ 11.63 million
Nov 29, 2024 $ 0.0266
+1.15%
$ 47.9 million $ 11.35 million
Nov 28, 2024 $ 0.0263
+0.77%
$ 47.36 million $ 11.19 million
Nov 27, 2024 $ 0.0261
+1.31%
$ 47 million $ 12.32 million
Nov 26, 2024 $ 0.0258
+1.07%
$ 46.4 million $ 9.66 million
Nov 25, 2024 $ 0.0255
-2.53%
$ 45.91 million $ 11.23 million
Nov 24, 2024 $ 0.0262
-1.66%
$ 47.1 million $ 12.58 million
Nov 23, 2024 $ 0.0266
-0.30%
$ 47.89 million $ 14.55 million
Nov 22, 2024 $ 0.0267
-10.64%
$ 48.04 million $ 22.02 million
Nov 21, 2024 $ 0.0299
+30.65%
$ 53.76 million $ 21.68 million
Nov 20, 2024 $ 0.0229
-3.64%
$ 41.15 million $ 11.68 million
Nov 19, 2024 $ 0.0237
-1.71%
$ 42.7 million $ 10.92 million
Nov 18, 2024 $ 0.0241
-3.24%
$ 43.45 million $ 11.9 million
Nov 17, 2024 $ 0.0249
-2.53%
$ 44.91 million $ 12.34 million
Nov 16, 2024 $ 0.0256
-4.58%
$ 46.08 million $ 14.27 million
Nov 15, 2024 $ 0.0268
+2.15%
$ 48.29 million $ 13.14 million
Nov 14, 2024 $ 0.0263
-9.19%
$ 47.28 million $ 15.97 million
Nov 13, 2024 $ 0.0289
+10.30%
$ 52.06 million $ 26.84 million
Nov 12, 2024 $ 0.0262
-6.52%
$ 47.2 million $ 21.1 million
Nov 11, 2024 $ 0.0281
+0.13%
$ 50.49 million $ 21.62 million
Nov 10, 2024 $ 0.028
-11.35%
$ 50.43 million $ 58.37 million
Nov 9, 2024 $ 0.0316
+34.91%
$ 56.83 million $ 34.48 million
Nov 8, 2024 $ 0.0234
-6.14%
$ 42.12 million $ 17.31 million
Nov 7, 2024 $ 0.0249
+2.24%
$ 44.82 million $ 23.56 million
Nov 6, 2024 $ 0.0244
+5.49%
$ 43.84 million $ 25.01 million
Nov 5, 2024 $ 0.0231
+4.21%
$ 41.56 million $ 20.84 million
Nov 4, 2024 $ 0.0222
-0.92%
$ 39.88 million $ 23.42 million
Nov 3, 2024 $ 0.0225
+13.02%
$ 40.49 million $ 74.89 million
Nov 2, 2024 $ 0.0199
-0.25%
$ 35.83 million $ 31.66 million
Nov 1, 2024 $ 0.02
+6.93%
$ 35.92 million $ 27.2 million
Oct 31, 2024 $ 0.0187
-15.17%
$ 33.59 million $ 24.51 million
Oct 30, 2024 $ 0.022
-7.38%
$ 39.68 million $ 18.34 million
Oct 29, 2024 $ 0.0238
-2.87%
$ 42.85 million $ 27.25 million
Oct 28, 2024 $ 0.0245
-4.90%
$ 44.11 million $ 30.5 million
Oct 27, 2024 $ 0.0258
-4.60%
$ 46.39 million $ 25.49 million
Oct 26, 2024 $ 0.027
-9.57%
$ 48.62 million $ 36.81 million
Oct 25, 2024 $ 0.0299
-2.17%
$ 53.77 million $ 47.7 million