deBridge Historical Data

DBR Page 4
Download
Date Close Price change Market cap Trading volume
Nov 28, 2025 $ 0.0206
+3.89%
$ 84.76 million $ 6.84 million
Nov 27, 2025 $ 0.0197
-0.34%
$ 81.51 million $ 3.03 million
Nov 26, 2025 $ 0.0198
+0.01%
$ 81.5 million $ 4.69 million
Nov 25, 2025 $ 0.0198
+0.86%
$ 81.5 million $ 5.23 million
Nov 24, 2025 $ 0.0197
+0.47%
$ 80.89 million $ 4.59 million
Nov 23, 2025 $ 0.0193
-0.70%
$ 80.78 million $ 2.85 million
Nov 22, 2025 $ 0.0194
+0.57%
$ 79.98 million $ 6 million
Nov 21, 2025 $ 0.019
-2.69%
$ 79.74 million $ 13.72 million
Nov 20, 2025 $ 0.0198
-6.29%
$ 80.62 million $ 11.43 million
Nov 19, 2025 $ 0.0211
-10.72%
$ 86.95 million $ 10.68 million
Nov 18, 2025 $ 0.0237
+0.65%
$ 97.46 million $ 12.16 million
Nov 17, 2025 $ 0.0235
-2.21%
$ 96.88 million $ 12.47 million
Nov 16, 2025 $ 0.0237
-1.23%
$ 99.07 million $ 8.81 million
Nov 15, 2025 $ 0.0235
+1.30%
$ 98.69 million $ 6.67 million
Nov 14, 2025 $ 0.0234
-5.25%
$ 95.71 million $ 14.53 million
Nov 13, 2025 $ 0.0251
+11.02%
$ 101.86 million $ 20.01 million
Nov 12, 2025 $ 0.0227
-3.71%
$ 92.99 million $ 7.55 million
Nov 11, 2025 $ 0.0235
-1.90%
$ 96.89 million $ 8.49 million
Nov 10, 2025 $ 0.024
-3.71%
$ 98.77 million $ 8.87 million
Nov 9, 2025 $ 0.0249
-0.71%
$ 102.58 million $ 8.45 million
Nov 8, 2025 $ 0.0251
-9.43%
$ 103.31 million $ 12.56 million
Nov 7, 2025 $ 0.0277
-7.22%
$ 114.07 million $ 19.29 million
Nov 6, 2025 $ 0.0299
+3.34%
$ 122.94 million $ 8.88 million
Nov 5, 2025 $ 0.0289
+2.93%
$ 118.97 million $ 10.56 million
Nov 4, 2025 $ 0.0281
-5.10%
$ 115.59 million $ 12.84 million
Nov 3, 2025 $ 0.0296
-6.47%
$ 121.81 million $ 10.25 million
Nov 2, 2025 $ 0.0316
-1.88%
$ 130.19 million $ 7.98 million
Nov 1, 2025 $ 0.0322
-1.63%
$ 132.73 million $ 7.02 million
Oct 31, 2025 $ 0.033
-4.92%
$ 134.93 million $ 10.87 million
Oct 30, 2025 $ 0.0343
-12.64%
$ 143.06 million $ 29.88 million
Oct 29, 2025 $ 0.0392
+17.03%
$ 161.73 million $ 53.56 million
Oct 28, 2025 $ 0.0335
+7.45%
$ 117.75 million $ 17.76 million
Oct 27, 2025 $ 0.0311
+12.17%
$ 109.37 million $ 16.62 million
Oct 26, 2025 $ 0.0278
-0.22%
$ 97.57 million $ 5.46 million
Oct 25, 2025 $ 0.0278
+1.44%
$ 97.77 million $ 8.18 million
Oct 24, 2025 $ 0.0276
-13.84%
$ 96.38 million $ 11.98 million
Oct 23, 2025 $ 0.0316
-7.41%
$ 112.49 million $ 11.05 million
Oct 22, 2025 $ 0.0336
+17.11%
$ 119.71 million $ 30.7 million
Oct 21, 2025 $ 0.0292
-0.49%
$ 100.86 million $ 13.66 million
Oct 20, 2025 $ 0.0292
-8.72%
$ 102.98 million $ 10.17 million
Oct 19, 2025 $ 0.0321
-3.48%
$ 112.4 million $ 7.29 million
Oct 18, 2025 $ 0.0334
+3.96%
$ 116.74 million $ 5.9 million
Oct 17, 2025 $ 0.032
-2.04%
$ 112.82 million $ 12 million
Oct 16, 2025 $ 0.0326
-2.12%
$ 114.91 million $ 14.27 million
Oct 15, 2025 $ 0.0333
+1.54%
$ 116.95 million $ 12.32 million
Oct 14, 2025 $ 0.0325
+1.68%
$ 115.06 million $ 17.67 million
Oct 13, 2025 $ 0.032
+9.85%
$ 112.4 million $ 13.31 million
Oct 12, 2025 $ 0.0291
+5.43%
$ 102.31 million $ 11.58 million
Oct 11, 2025 $ 0.0276
-9.10%
$ 97.08 million $ 20.93 million
Oct 10, 2025 $ 0.0303
-10.97%
$ 106.55 million $ 26.75 million