deBridge Historical Data

DBR Page 6
Download
Date Close Price change Market cap Trading volume
Aug 20, 2025 $ 0.0233
+0.42%
$ 81.98 million $ 9.29 million
Aug 19, 2025 $ 0.0233
-5.63%
$ 81.65 million $ 11.82 million
Aug 18, 2025 $ 0.0247
-1.14%
$ 86.88 million $ 16.68 million
Aug 17, 2025 $ 0.025
+2.37%
$ 87.92 million $ 5.9 million
Aug 16, 2025 $ 0.0244
+2.97%
$ 85.89 million $ 6.64 million
Aug 15, 2025 $ 0.0237
-0.03%
$ 83.39 million $ 8.35 million
Aug 14, 2025 $ 0.0237
-6.78%
$ 83.42 million $ 14.89 million
Aug 13, 2025 $ 0.0255
+2.55%
$ 89.48 million $ 15.49 million
Aug 12, 2025 $ 0.0248
+1.02%
$ 87.25 million $ 10.3 million
Aug 11, 2025 $ 0.0246
-1.76%
$ 86.42 million $ 9.71 million
Aug 10, 2025 $ 0.025
-4.99%
$ 87.97 million $ 8.64 million
Aug 9, 2025 $ 0.0263
+2.66%
$ 92.56 million $ 8.19 million
Aug 8, 2025 $ 0.0257
-0.21%
$ 90.19 million $ 8.09 million
Aug 7, 2025 $ 0.0257
+0.29%
$ 90.38 million $ 8.07 million
Aug 6, 2025 $ 0.0256
-0.38%
$ 90.11 million $ 7.56 million
Aug 5, 2025 $ 0.0257
-1.24%
$ 90.46 million $ 10.52 million
Aug 4, 2025 $ 0.0261
-1.04%
$ 91.6 million $ 7.48 million
Aug 3, 2025 $ 0.0264
-1.25%
$ 92.56 million $ 19.32 million
Aug 2, 2025 $ 0.0273
+14.69%
$ 93.8 million $ 12.99 million
Aug 1, 2025 $ 0.0238
-4.68%
$ 83.52 million $ 14 million
Jul 31, 2025 $ 0.025
-5.97%
$ 87.75 million $ 10.06 million
Jul 30, 2025 $ 0.0266
-5.17%
$ 93.32 million $ 11.15 million
Jul 29, 2025 $ 0.028
-5.58%
$ 98.4 million $ 20.52 million
Jul 28, 2025 $ 0.0297
-1.48%
$ 104.22 million $ 21.63 million
Jul 27, 2025 $ 0.0301
+16.15%
$ 105.79 million $ 94.48 million
Jul 26, 2025 $ 0.0259
+5.02%
$ 91.08 million $ 10.67 million
Jul 25, 2025 $ 0.0247
-14.50%
$ 86.73 million $ 33.73 million
Jul 24, 2025 $ 0.0289
+34.67%
$ 101.43 million $ 72.83 million
Jul 23, 2025 $ 0.0214
-3.71%
$ 75.32 million $ 9.2 million
Jul 22, 2025 $ 0.0223
+1.65%
$ 64.78 million $ 10.38 million
Jul 21, 2025 $ 0.0219
+2.33%
$ 63.73 million $ 10.5 million
Jul 20, 2025 $ 0.0214
+2.22%
$ 62.28 million $ 6.48 million
Jul 19, 2025 $ 0.0209
+0.37%
$ 60.92 million $ 3.82 million
Jul 18, 2025 $ 0.0209
+1.17%
$ 60.7 million $ 9.24 million
Jul 17, 2025 $ 0.0206
-5.60%
$ 60 million $ 10.42 million
Jul 16, 2025 $ 0.0218
-2.28%
$ 63.55 million $ 8.65 million
Jul 15, 2025 $ 0.0223
-1.56%
$ 65.04 million $ 14.58 million
Jul 14, 2025 $ 0.0227
+0.84%
$ 66.07 million $ 17.64 million
Jul 13, 2025 $ 0.0225
+1.61%
$ 65.52 million $ 9.23 million
Jul 12, 2025 $ 0.0222
-3.78%
$ 64.48 million $ 9.71 million
Jul 11, 2025 $ 0.023
+1.21%
$ 67.02 million $ 24.98 million
Jul 10, 2025 $ 0.0227
-5.74%
$ 66.31 million $ 56.82 million
Jul 9, 2025 $ 0.0241
+18.26%
$ 70.12 million $ 36.22 million
Jul 8, 2025 $ 0.0204
+0.95%
$ 59.3 million $ 7.74 million
Jul 7, 2025 $ 0.0202
-0.82%
$ 58.74 million $ 9.17 million
Jul 6, 2025 $ 0.0203
+0.38%
$ 59.22 million $ 9.2 million
Jul 5, 2025 $ 0.0203
-1.48%
$ 59 million $ 6.8 million
Jul 4, 2025 $ 0.0206
-3.62%
$ 59.88 million $ 13.63 million
Jul 3, 2025 $ 0.0213
-8.85%
$ 62.13 million $ 18.7 million
Jul 2, 2025 $ 0.0234
-5.53%
$ 68.17 million $ 37.26 million