deBridge Historical Data

DBR Page 15
Download
Date Close Price change Market cap Trading volume
May 30, 12 PM $ 0.0142
+0.04%
$ 75.78 million $ 5.13 million
May 30, 11 AM $ 0.0142
-0.19%
$ 75.76 million $ 5.14 million
May 30, 10 AM $ 0.0143
-0.52%
$ 75.9 million $ 5.13 million
May 30, 9 AM $ 0.0143
+0.56%
$ 76.3 million $ 5.18 million
May 30, 8 AM $ 0.0142
-0.06%
$ 75.87 million $ 5.24 million
May 30, 7 AM $ 0.0143
-0.20%
$ 75.92 million $ 5.38 million
May 30, 6 AM $ 0.0143
+0.50%
$ 76.07 million $ 5.51 million
May 30, 5 AM $ 0.0142
+0.12%
$ 75.73 million $ 5.49 million
May 30, 4 AM $ 0.0142
-0.74%
$ 75.64 million $ 5.55 million
May 30, 3 AM $ 0.0143
-0.84%
$ 76.21 million $ 5.53 million
May 30, 2 AM $ 0.0144
-0.48%
$ 76.85 million $ 5.45 million
May 30, 1 AM $ 0.0145
-0.30%
$ 77.22 million $ 5.55 million
May 30, 12 AM $ 0.0145
+0.53%
$ 77.46 million $ 5.56 million
May 29, 11 PM $ 0.0145
-0.66%
$ 77.05 million $ 5.59 million
May 29, 10 PM $ 0.0146
-0.06%
$ 77.56 million $ 5.56 million
May 29, 9 PM $ 0.0146
+0.60%
$ 77.6 million $ 5.48 million
May 29, 8 PM $ 0.0145
+0.20%
$ 77.14 million $ 5.44 million
May 29, 7 PM $ 0.0145
-0.23%
$ 76.99 million $ 5.51 million
May 29, 6 PM $ 0.0145
-0.51%
$ 77.13 million $ 5.46 million
May 29, 5 PM $ 0.0146
+0.02%
$ 77.53 million $ 5.29 million
May 29, 4 PM $ 0.0146
-0.05%
$ 77.52 million $ 4.81 million
May 29, 3 PM $ 0.0146
-0.52%
$ 77.56 million $ 4.61 million
May 29, 2 PM $ 0.0146
+1.23%
$ 77.97 million $ 4.82 million
May 29, 1 PM $ 0.0145
-1.08%
$ 77.02 million $ 5.04 million
May 29, 12 PM $ 0.0146
+0.07%
$ 77.86 million $ 5.22 million
May 29, 11 AM $ 0.0147
+0.20%
$ 78.03 million $ 5.24 million
May 29, 10 AM $ 0.0146
-1.19%
$ 77.88 million $ 5.25 million
May 29, 9 AM $ 0.0148
+0.27%
$ 78.82 million $ 5.25 million
May 29, 8 AM $ 0.0148
+0.90%
$ 78.61 million $ 5.25 million
May 29, 7 AM $ 0.0146
-0.13%
$ 77.9 million $ 5.22 million
May 29, 6 AM $ 0.0146
+0.17%
$ 77.9 million $ 5.42 million
May 29, 5 AM $ 0.0146
+0.32%
$ 77.97 million $ 5.69 million
May 29, 4 AM $ 0.0146
+0.22%
$ 77.72 million $ 5.79 million
May 29, 3 AM $ 0.0146
-0.70%
$ 77.55 million $ 6.1 million
May 29, 2 AM $ 0.0147
-1.94%
$ 78.1 million $ 6.67 million
May 29, 1 AM $ 0.015
-0.87%
$ 79.68 million $ 6.63 million
May 29, 12 AM $ 0.0151
-1.31%
$ 80.38 million $ 6.64 million
May 28, 11 PM $ 0.0152
-0.48%
$ 81.19 million $ 6.69 million
May 28, 10 PM $ 0.0153
-0.18%
$ 81.58 million $ 6.94 million
May 28, 9 PM $ 0.0153
-0.06%
$ 81.73 million $ 7.05 million
May 28, 8 PM $ 0.0154
+0.05%
$ 81.78 million $ 7.12 million
May 28, 7 PM $ 0.0153
+0.59%
$ 81.73 million $ 7.09 million
May 28, 6 PM $ 0.0153
-0.25%
$ 81.26 million $ 7.17 million
May 28, 5 PM $ 0.0153
+0.49%
$ 81.46 million $ 7.25 million
May 28, 4 PM $ 0.0152
-0.52%
$ 81.06 million $ 7.37 million
May 28, 3 PM $ 0.0153
+0.88%
$ 81.48 million $ 7.38 million
May 28, 2 PM $ 0.0152
-0.48%
$ 80.77 million $ 8.5 million
May 28, 1 PM $ 0.0152
-0.05%
$ 81.16 million $ 8.31 million
May 28, 12 PM $ 0.0152
+0.35%
$ 81.2 million $ 8.46 million
May 28, 11 AM $ 0.0152
-0.17%
$ 80.92 million $ 8.59 million