deBridge Historical Data

DBR Page 2
Download
Date Close Price change Market cap Trading volume
May 5 $ 0.019
+21.64%
$ 33.42 million $ 125.35 million
Apr 28 $ 0.0157
-3.40%
$ 28.14 million $ 78.08 million
Apr 21 $ 0.0163
+11.86%
$ 29.3 million $ 117.1 million
Apr 14 $ 0.0145
-35.92%
$ 26.2 million $ 88.36 million
Apr 7 $ 0.0232
+7.23%
$ 40.74 million $ 104.9 million
Mar 31 $ 0.0257
-10.18%
$ 38.98 million $ 74.95 million
Mar 24 $ 0.0289
-2.89%
$ 51.5 million $ 80.83 million
Mar 17 $ 0.03
+5.22%
$ 53.56 million $ 85.01 million
Mar 10 $ 0.026
+13.08%
$ 51.33 million $ 89.21 million
Mar 3 $ 0.0236
+5.30%
$ 41.36 million $ 90.58 million
Feb 24 $ 0.0224
-7.36%
$ 40.29 million $ 79.11 million
Feb 17 $ 0.0243
-4.85%
$ 43.48 million $ 55.14 million
Feb 10 $ 0.0257
-12.45%
$ 45.97 million $ 67.36 million
Feb 3 $ 0.0292
+6.83%
$ 52.76 million $ 121.87 million
Jan 27 $ 0.0274
-13.93%
$ 49.23 million $ 153.72 million
Jan 20 $ 0.0316
+7.87%
$ 57.2 million $ 159.32 million
Jan 13 $ 0.0328
+4.61%
$ 52.62 million $ 166.05 million
Jan 6 $ 0.0318
-19.07%
$ 56.45 million $ 124.32 million
Dec 30 $ 0.0404
+9.95%
$ 70.91 million $ 114.94 million
Dec 23 $ 0.0376
-12.72%
$ 66.09 million $ 142.41 million
Dec 16 $ 0.0541
+64.34%
$ 77.46 million $ 172.35 million
Dec 9 $ 0.0296
+1.40%
$ 59.25 million $ 107.9 million
Dec 2 $ 0.0298
+10.70%
$ 52.52 million $ 79.6 million
Nov 25 $ 0.0269
+2.79%
$ 48.41 million $ 78.98 million
Nov 18 $ 0.0266
+6.65%
$ 47.1 million $ 92.76 million
Nov 11 $ 0.0256
-8.62%
$ 44.91 million $ 112.95 million
Nov 4 $ 0.0316
+41.17%
$ 50.43 million $ 144.61 million
Oct 28 $ 0.0225
-12.71%
$ 40.49 million $ 234.35 million
Oct 21 $ 0.027
-29.58%
$ 46.39 million $ 267.6 million
Oct 14 $ 0.0384
+4.27%
$ 69.05 million $ 120.41 million
Download