deBridge Historical Data

DBR Page 7
Download
Date Close Price change Market cap Trading volume
Jul 1, 2025 $ 0.0243
+22.12%
$ 72.16 million $ 26.88 million
Jun 30, 2025 $ 0.0199
-9.63%
$ 57.91 million $ 18.9 million
Jun 29, 2025 $ 0.022
-2.64%
$ 64.08 million $ 26.13 million
Jun 28, 2025 $ 0.0226
+7.90%
$ 65.8 million $ 90.02 million
Jun 27, 2025 $ 0.0209
+13.46%
$ 60.98 million $ 26.88 million
Jun 26, 2025 $ 0.0185
+9.02%
$ 53.74 million $ 32.28 million
Jun 25, 2025 $ 0.0169
+9.14%
$ 49.31 million $ 16.86 million
Jun 24, 2025 $ 0.0155
-0.29%
$ 45.18 million $ 10.72 million
Jun 23, 2025 $ 0.0156
+0.06%
$ 45.31 million $ 17.83 million
Jun 22, 2025 $ 0.0156
+2.33%
$ 45.28 million $ 22.21 million
Jun 21, 2025 $ 0.0152
-2.48%
$ 44.25 million $ 18.37 million
Jun 20, 2025 $ 0.0156
+12.13%
$ 45.37 million $ 10.34 million
Jun 19, 2025 $ 0.0139
-0.82%
$ 40.47 million $ 5.71 million
Jun 18, 2025 $ 0.014
+1.18%
$ 40.8 million $ 8.84 million
Jun 17, 2025 $ 0.0138
-0.43%
$ 40.31 million $ 12.15 million
Jun 16, 2025 $ 0.0139
-1.97%
$ 40.48 million $ 9.78 million
Jun 15, 2025 $ 0.0142
+3.36%
$ 41.29 million $ 8.2 million
Jun 14, 2025 $ 0.0137
+0.83%
$ 39.95 million $ 7.83 million
Jun 13, 2025 $ 0.0136
-2.15%
$ 39.62 million $ 19.62 million
Jun 12, 2025 $ 0.0139
+1.63%
$ 40.49 million $ 14.36 million
Jun 11, 2025 $ 0.0137
-2.80%
$ 39.83 million $ 19.03 million
Jun 10, 2025 $ 0.0141
-0.49%
$ 25.34 million $ 20 million
Jun 9, 2025 $ 0.0141
+1.90%
$ 25.45 million $ 16.31 million
Jun 8, 2025 $ 0.0139
+0.50%
$ 24.98 million $ 10.1 million
Jun 7, 2025 $ 0.0138
+0.73%
$ 24.85 million $ 10.47 million
Jun 6, 2025 $ 0.0137
+0.53%
$ 24.67 million $ 18.76 million
Jun 5, 2025 $ 0.0136
-2.04%
$ 24.54 million $ 19.01 million
Jun 4, 2025 $ 0.0139
-1.44%
$ 25.05 million $ 15.55 million
Jun 3, 2025 $ 0.0141
+0.15%
$ 25.42 million $ 16.55 million
Jun 2, 2025 $ 0.0141
-1.11%
$ 25.38 million $ 10.85 million
Jun 1, 2025 $ 0.0143
+1.64%
$ 25.67 million $ 9.03 million
May 31, 2025 $ 0.014
+0.54%
$ 25.25 million $ 11.59 million
May 30, 2025 $ 0.014
-3.65%
$ 25.12 million $ 18.71 million
May 29, 2025 $ 0.0145
-4.63%
$ 26.07 million $ 15.29 million
May 28, 2025 $ 0.0152
-3.09%
$ 27.33 million $ 12.12 million
May 27, 2025 $ 0.0157
+0.62%
$ 28.2 million $ 15.02 million
May 26, 2025 $ 0.0156
+0.30%
$ 28.03 million $ 12.43 million
May 25, 2025 $ 0.0155
-2.70%
$ 27.95 million $ 13.14 million
May 24, 2025 $ 0.016
-1.30%
$ 28.72 million $ 12.73 million
May 23, 2025 $ 0.0162
-3.81%
$ 29.1 million $ 23.7 million
May 22, 2025 $ 0.0168
+3.03%
$ 30.25 million $ 20.44 million
May 21, 2025 $ 0.0163
-2.27%
$ 29.36 million $ 22.15 million
May 20, 2025 $ 0.0167
-0.34%
$ 30.05 million $ 15.73 million
May 19, 2025 $ 0.0167
-1.96%
$ 30.15 million $ 21.36 million
May 18, 2025 $ 0.0171
-3.60%
$ 30.75 million $ 17.4 million
May 17, 2025 $ 0.0177
+6.69%
$ 31.9 million $ 15.8 million
May 16, 2025 $ 0.0166
-1.30%
$ 29.9 million $ 14.73 million
May 15, 2025 $ 0.0168
-0.60%
$ 30.29 million $ 25.37 million
May 14, 2025 $ 0.0169
-2.91%
$ 30.48 million $ 19.92 million
May 13, 2025 $ 0.0174
-3.38%
$ 31.39 million $ 26.09 million