deBridge Historical Data

DBR Page 16
Download
Date Close Price change Market cap Trading volume
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
May 28, 10 AM $ 0.0152
-0.24%
$ 81.12 million $ 8.71 million
May 28, 9 AM $ 0.0153
+0.08%
$ 81.32 million $ 8.85 million
May 28, 8 AM $ 0.0153
+0.86%
$ 81.25 million $ 9.29 million
May 28, 7 AM $ 0.0152
-0.32%
$ 80.99 million $ 9.39 million
May 28, 6 AM $ 0.0153
+1.19%
$ 81.26 million $ 9.21 million
May 28, 5 AM $ 0.0151
+0.32%
$ 80.3 million $ 9 million
May 28, 4 AM $ 0.015
+0.83%
$ 79.85 million $ 8.81 million
May 28, 3 AM $ 0.0149
-1.45%
$ 79.19 million $ 8.68 million
May 28, 2 AM $ 0.0151
+0.57%
$ 80.36 million $ 8.31 million
May 28, 1 AM $ 0.015
+0.10%
$ 79.9 million $ 8.59 million
May 28, 12 AM $ 0.015
+0.78%
$ 79.82 million $ 8.85 million
May 27, 11 PM $ 0.0149
-0.77%
$ 79.2 million $ 10.97 million
May 27, 10 PM $ 0.015
+1.01%
$ 79.81 million $ 10.62 million
May 27, 9 PM $ 0.0148
+0.83%
$ 79.02 million $ 10.43 million
May 27, 8 PM $ 0.0147
+0.30%
$ 78.37 million $ 10.31 million
May 27, 7 PM $ 0.0147
+0.61%
$ 78.13 million $ 10.38 million
May 27, 6 PM $ 0.0146
+0.34%
$ 77.66 million $ 10.34 million
May 27, 5 PM $ 0.0145
+0.34%
$ 77.47 million $ 10.43 million
May 27, 4 PM $ 0.0145
-0.70%
$ 77.21 million $ 10.44 million
May 27, 3 PM $ 0.0146
+0.83%
$ 77.76 million $ 10.5 million
May 27, 2 PM $ 0.0145
+0.38%
$ 77.12 million $ 13.12 million
May 27, 1 PM $ 0.0144
-0.73%
$ 76.83 million $ 13.33 million
May 27, 12 PM $ 0.0145
-0.68%
$ 77.4 million $ 13.03 million
May 27, 11 AM $ 0.0146
-1.47%
$ 77.91 million $ 12.91 million
May 27, 10 AM $ 0.0149
+1.06%
$ 79.47 million $ 9.04 million
May 27, 9 AM $ 0.0148
-1.38%
$ 78.64 million $ 12.89 million
May 27, 8 AM $ 0.015
-2.51%
$ 79.74 million $ 12.52 million
May 27, 7 AM $ 0.0154
-1.95%
$ 81.79 million $ 12.61 million
May 27, 6 AM $ 0.0157
-0.06%
$ 83.42 million $ 12.54 million
May 27, 5 AM $ 0.0157
-0.01%
$ 83.45 million $ 12.52 million
May 27, 4 AM $ 0.0157
-1.63%
$ 83.46 million $ 12.49 million
May 27, 3 AM $ 0.0159
-0.35%
$ 84.84 million $ 12.08 million
May 27, 2 AM $ 0.016
-2.23%
$ 85.13 million $ 11.71 million
May 27, 1 AM $ 0.0164
+0.83%
$ 87.07 million $ 11.1 million
May 27, 12 AM $ 0.0162
+5.15%
$ 86.36 million $ 10.56 million
May 26, 11 PM $ 0.0154
+1.55%
$ 82.13 million $ 7.26 million
May 26, 10 PM $ 0.0152
+1.68%
$ 80.88 million $ 7.25 million
May 26, 9 PM $ 0.0149
-0.34%
$ 79.54 million $ 6.99 million
May 26, 8 PM $ 0.015
-0.70%
$ 79.81 million $ 6.97 million
May 26, 7 PM $ 0.0151
+0.79%
$ 80.38 million $ 6.89 million
May 26, 6 PM $ 0.015
-0.24%
$ 79.75 million $ 6.82 million
May 26, 5 PM $ 0.015
+1.80%
$ 79.94 million $ 6.61 million
May 26, 4 PM $ 0.0147
-0.14%
$ 78.53 million $ 6.4 million
May 26, 3 PM $ 0.0148
+2.43%
$ 78.64 million $ 6.26 million
May 26, 2 PM $ 0.0144
+0.50%
$ 76.78 million $ 6.55 million
May 26, 1 PM $ 0.0143
+0.52%
$ 76.4 million $ 6.16 million
May 26, 12 PM $ 0.0143
-1.50%
$ 76 million $ 5.99 million
May 26, 11 AM $ 0.0145
-0.99%
$ 77.16 million $ 5.89 million