deBridge Historical Data

DBR Page 5
Download
Date Close Price change Market cap Trading volume
Oct 9, 2025 $ 0.0341
-4.42%
$ 119.77 million $ 15.02 million
Oct 8, 2025 $ 0.0356
+11.50%
$ 125.26 million $ 21.26 million
Oct 7, 2025 $ 0.032
+2.03%
$ 112.27 million $ 14.97 million
Oct 6, 2025 $ 0.0313
+12.44%
$ 109.98 million $ 16.2 million
Oct 5, 2025 $ 0.0279
+3.64%
$ 97.9 million $ 8.69 million
Oct 4, 2025 $ 0.0269
+0.61%
$ 94.54 million $ 4.92 million
Oct 3, 2025 $ 0.0267
-0.18%
$ 93.91 million $ 10.36 million
Oct 2, 2025 $ 0.0268
-5.08%
$ 94.17 million $ 9.75 million
Oct 1, 2025 $ 0.0282
+3.77%
$ 99.21 million $ 9.27 million
Sep 30, 2025 $ 0.0273
-0.10%
$ 95.51 million $ 8.66 million
Sep 29, 2025 $ 0.0273
+0.75%
$ 95.89 million $ 10.1 million
Sep 28, 2025 $ 0.0271
+4.57%
$ 95.17 million $ 5.26 million
Sep 27, 2025 $ 0.0259
-0.89%
$ 90.93 million $ 5.18 million
Sep 26, 2025 $ 0.026
+4.27%
$ 91.75 million $ 10.64 million
Sep 25, 2025 $ 0.025
-5.08%
$ 87.68 million $ 13.75 million
Sep 24, 2025 $ 0.0266
+6.58%
$ 92.39 million $ 12.72 million
Sep 23, 2025 $ 0.0249
+4.93%
$ 87.68 million $ 10.87 million
Sep 22, 2025 $ 0.0238
-3.39%
$ 83.56 million $ 12.1 million
Sep 21, 2025 $ 0.0246
+3.35%
$ 86.64 million $ 7.39 million
Sep 20, 2025 $ 0.0238
+0.33%
$ 83.82 million $ 4.7 million
Sep 19, 2025 $ 0.0239
+2.47%
$ 83.44 million $ 7.18 million
Sep 18, 2025 $ 0.0233
+3.68%
$ 82 million $ 9.76 million
Sep 17, 2025 $ 0.0224
-0.39%
$ 78.97 million $ 10.8 million
Sep 16, 2025 $ 0.0225
-2.25%
$ 78.99 million $ 9.62 million
Sep 15, 2025 $ 0.0225
-2.41%
$ 80.78 million $ 9.89 million
Sep 14, 2025 $ 0.0232
-0.75%
$ 80.97 million $ 6.32 million
Sep 13, 2025 $ 0.0234
-1.63%
$ 82.22 million $ 7.97 million
Sep 12, 2025 $ 0.0238
+0.95%
$ 83.56 million $ 11.69 million
Sep 11, 2025 $ 0.0236
+1.41%
$ 82.74 million $ 11.89 million
Sep 10, 2025 $ 0.0232
-1.55%
$ 81.62 million $ 10.49 million
Sep 9, 2025 $ 0.0236
+4.70%
$ 82.9 million $ 11.52 million
Sep 8, 2025 $ 0.0225
+2.41%
$ 79.15 million $ 8.35 million
Sep 7, 2025 $ 0.022
+3.01%
$ 77.31 million $ 5.51 million
Sep 6, 2025 $ 0.0214
+1.90%
$ 75.05 million $ 4.31 million
Sep 5, 2025 $ 0.021
-1.33%
$ 73.73 million $ 10.51 million
Sep 4, 2025 $ 0.0213
-3.48%
$ 74.61 million $ 8.61 million
Sep 3, 2025 $ 0.022
+1.88%
$ 77.57 million $ 9.09 million
Sep 2, 2025 $ 0.0216
+4.37%
$ 75.88 million $ 10.77 million
Sep 1, 2025 $ 0.0207
-5.99%
$ 72.6 million $ 9.56 million
Aug 31, 2025 $ 0.022
-0.45%
$ 77.47 million $ 5.87 million
Aug 30, 2025 $ 0.0222
-2.41%
$ 77.82 million $ 7.35 million
Aug 29, 2025 $ 0.0227
-2.81%
$ 79.83 million $ 11.35 million
Aug 28, 2025 $ 0.0234
+0.26%
$ 82.14 million $ 7.99 million
Aug 27, 2025 $ 0.0234
-2.82%
$ 81.91 million $ 10.17 million
Aug 26, 2025 $ 0.024
-0.79%
$ 84.46 million $ 22.48 million
Aug 25, 2025 $ 0.0245
+1.74%
$ 85.05 million $ 38.14 million
Aug 24, 2025 $ 0.0243
+1.32%
$ 84.61 million $ 10.82 million
Aug 23, 2025 $ 0.024
+0.62%
$ 84.15 million $ 7.92 million
Aug 22, 2025 $ 0.0238
+3.70%
$ 83.84 million $ 11.77 million
Aug 21, 2025 $ 0.023
-1.55%
$ 80.8 million $ 7.48 million