deBridge Historical Data

DBR Page 2
Download
Date Close Price change Market cap Trading volume
Mar 8, 2026 $ 0.0156
-3.05%
$ 73.61 million $ 3.67 million
Mar 7, 2026 $ 0.0161
+4.64%
$ 75.92 million $ 3.3 million
Mar 6, 2026 $ 0.0154
+1.01%
$ 72.55 million $ 3.2 million
Mar 5, 2026 $ 0.0152
+1.15%
$ 71.83 million $ 3.18 million
Mar 4, 2026 $ 0.015
+1.57%
$ 71.01 million $ 4.93 million
Mar 3, 2026 $ 0.0148
-2.34%
$ 69.92 million $ 3.38 million
Mar 2, 2026 $ 0.0152
-1.10%
$ 71.59 million $ 4.46 million
Mar 1, 2026 $ 0.0153
-0.79%
$ 72.39 million $ 4.1 million
Feb 28, 2026 $ 0.0155
-2.35%
$ 72.96 million $ 4.17 million
Feb 27, 2026 $ 0.0158
+0.79%
$ 74.72 million $ 8.19 million
Feb 26, 2026 $ 0.0157
+0.89%
$ 74.13 million $ 1.52 million
Feb 25, 2026 $ 0.0156
+2.43%
$ 73.47 million $ 4.89 million
Feb 24, 2026 $ 0.0152
-3.97%
$ 71.74 million $ 3.54 million
Feb 23, 2026 $ 0.0158
+1.01%
$ 74.7 million $ 6.65 million
Feb 22, 2026 $ 0.0157
-1.58%
$ 73.96 million $ 3.46 million
Feb 21, 2026 $ 0.0159
+1.46%
$ 75.15 million $ 2.57 million
Feb 20, 2026 $ 0.0157
-2.56%
$ 74.07 million $ 4.52 million
Feb 19, 2026 $ 0.0161
+2.06%
$ 76.08 million $ 6.65 million
Feb 18, 2026 $ 0.0158
+7.97%
$ 74.43 million $ 5.53 million
Feb 17, 2026 $ 0.0146
-7.60%
$ 68.79 million $ 4.6 million
Feb 16, 2026 $ 0.0158
-0.44%
$ 74.7 million $ 4.92 million
Feb 15, 2026 $ 0.0159
-0.19%
$ 75.01 million $ 4.18 million
Feb 14, 2026 $ 0.0159
+0.12%
$ 75.13 million $ 3.53 million
Feb 13, 2026 $ 0.0159
+1.23%
$ 75.04 million $ 3.5 million
Feb 12, 2026 $ 0.0157
-3.29%
$ 74.13 million $ 4.28 million
Feb 11, 2026 $ 0.0162
-1.45%
$ 76.67 million $ 5.94 million
Feb 10, 2026 $ 0.0165
-0.12%
$ 77.78 million $ 3.8 million
Feb 9, 2026 $ 0.0165
+6.93%
$ 77.87 million $ 5.76 million
Feb 8, 2026 $ 0.0154
-3.07%
$ 72.86 million $ 3.38 million
Feb 7, 2026 $ 0.0159
+2.20%
$ 75.13 million $ 3.62 million
Feb 6, 2026 $ 0.0156
+8.19%
$ 73.55 million $ 7.12 million
Feb 5, 2026 $ 0.0144
-13.22%
$ 67.95 million $ 9.42 million
Feb 4, 2026 $ 0.0166
-1.63%
$ 78.25 million $ 12.46 million
Feb 3, 2026 $ 0.0169
+0.18%
$ 79.59 million $ 7.26 million
Feb 2, 2026 $ 0.0168
+1.36%
$ 79.45 million $ 6.59 million
Feb 1, 2026 $ 0.0166
-2.10%
$ 78.38 million $ 5.65 million
Jan 31, 2026 $ 0.017
+1.21%
$ 80.07 million $ 7.48 million
Jan 30, 2026 $ 0.0168
+2.58%
$ 79.11 million $ 14.41 million
Jan 29, 2026 $ 0.0163
-0.19%
$ 77.03 million $ 8.65 million
Jan 28, 2026 $ 0.0164
+3.67%
$ 77.26 million $ 3.09 million
Jan 27, 2026 $ 0.0158
+2.07%
$ 74.53 million $ 3.05 million
Jan 26, 2026 $ 0.0155
+0.00%
$ 73.01 million $ 5.5 million
Jan 25, 2026 $ 0.0155
-2.44%
$ 73.01 million $ 6.08 million
Jan 24, 2026 $ 0.0159
-0.39%
$ 74.84 million $ 2.51 million
Jan 23, 2026 $ 0.0159
-3.26%
$ 75.17 million $ 5.97 million
Jan 22, 2026 $ 0.0164
-2.42%
$ 77.66 million $ 6.8 million
Jan 21, 2026 $ 0.0169
-5.61%
$ 79.63 million $ 8.99 million
Jan 20, 2026 $ 0.0179
-2.94%
$ 84.32 million $ 8.31 million
Jan 19, 2026 $ 0.0184
+1.14%
$ 86.84 million $ 6.86 million
Jan 18, 2026 $ 0.0182
-1.97%
$ 85.86 million $ 3.07 million