deBridge Historical Data

DBR Page 8
Download
Date Close Price change Market cap Trading volume
May 12, 2025 $ 0.018
-2.78%
$ 32.49 million $ 37.36 million
May 11, 2025 $ 0.0186
-2.37%
$ 33.42 million $ 22.34 million
May 10, 2025 $ 0.019
+5.95%
$ 34.23 million $ 21.86 million
May 9, 2025 $ 0.0179
-0.20%
$ 32.31 million $ 28.02 million
May 8, 2025 $ 0.018
+3.61%
$ 32.37 million $ 22.67 million
May 7, 2025 $ 0.0174
+6.77%
$ 31.25 million $ 21.73 million
May 6, 2025 $ 0.0163
+2.08%
$ 29.27 million $ 15.64 million
May 5, 2025 $ 0.0159
+1.89%
$ 28.67 million $ 15.43 million
May 4, 2025 $ 0.0156
-0.57%
$ 28.14 million $ 10.92 million
May 3, 2025 $ 0.0157
-2.54%
$ 28.3 million $ 10.56 million
May 2, 2025 $ 0.0161
+3.75%
$ 29.04 million $ 15.55 million
May 1, 2025 $ 0.0156
-3.59%
$ 27.98 million $ 14.93 million
Apr 30, 2025 $ 0.0161
-1.57%
$ 29.07 million $ 13.48 million
Apr 29, 2025 $ 0.0164
-2.73%
$ 29.54 million $ 5.19 million
Apr 28, 2025 $ 0.0169
+3.67%
$ 30.37 million $ 18.36 million
Apr 27, 2025 $ 0.0163
-2.07%
$ 29.3 million $ 13.3 million
Apr 26, 2025 $ 0.0166
+7.23%
$ 29.92 million $ 19.01 million
Apr 25, 2025 $ 0.0155
+1.26%
$ 27.9 million $ 18.14 million
Apr 24, 2025 $ 0.0153
-1.70%
$ 27.56 million $ 16.13 million
Apr 23, 2025 $ 0.0156
-0.65%
$ 28.03 million $ 17.84 million
Apr 22, 2025 $ 0.0157
+5.09%
$ 28.19 million $ 18.73 million
Apr 21, 2025 $ 0.0149
+2.41%
$ 26.83 million $ 13.96 million
Apr 20, 2025 $ 0.0146
+0.37%
$ 26.2 million $ 9.78 million
Apr 19, 2025 $ 0.0145
-8.29%
$ 26.11 million $ 9.17 million
Apr 18, 2025 $ 0.0158
-4.08%
$ 28.41 million $ 11.13 million
Apr 17, 2025 $ 0.0164
-12.58%
$ 29.57 million $ 20.23 million
Apr 16, 2025 $ 0.0188
-10.61%
$ 33.86 million $ 20.05 million
Apr 15, 2025 $ 0.021
-6.89%
$ 37.88 million $ 13.66 million
Apr 14, 2025 $ 0.0226
-0.14%
$ 40.69 million $ 14.12 million
Apr 13, 2025 $ 0.0226
-2.51%
$ 40.74 million $ 13.37 million
Apr 12, 2025 $ 0.0232
-1.32%
$ 41.79 million $ 11.16 million
Apr 11, 2025 $ 0.0235
+2.70%
$ 42.35 million $ 13.16 million
Apr 10, 2025 $ 0.0229
+3.21%
$ 41.24 million $ 14.87 million
Apr 9, 2025 $ 0.0222
+6.61%
$ 39.96 million $ 22.67 million
Apr 8, 2025 $ 0.0208
-2.92%
$ 37.48 million $ 14.34 million
Apr 7, 2025 $ 0.0215
-0.93%
$ 38.61 million $ 28.69 million
Apr 6, 2025 $ 0.0217
-15.74%
$ 38.98 million $ 16.49 million
Apr 5, 2025 $ 0.0257
-2.93%
$ 46.26 million $ 7.71 million
Apr 4, 2025 $ 0.0265
+0.29%
$ 47.65 million $ 14.05 million
Apr 3, 2025 $ 0.0264
-4.00%
$ 47.51 million $ 14.47 million
Apr 2, 2025 $ 0.0275
-3.23%
$ 49.49 million $ 16.01 million
Apr 1, 2025 $ 0.0284
-0.06%
$ 51.14 million $ 10.89 million
Mar 31, 2025 $ 0.0284
-0.64%
$ 51.17 million $ 11.82 million
Mar 30, 2025 $ 0.0286
-0.98%
$ 51.5 million $ 9.17 million
Mar 29, 2025 $ 0.0289
-0.54%
$ 52.01 million $ 9.77 million
Mar 28, 2025 $ 0.0291
-2.97%
$ 52.29 million $ 14.71 million
Mar 27, 2025 $ 0.0299
+0.22%
$ 53.89 million $ 16.11 million
Mar 26, 2025 $ 0.0299
+0.58%
$ 53.77 million $ 18.57 million
Mar 25, 2025 $ 0.0297
-0.08%
$ 53.46 million $ 10.3 million
Mar 24, 2025 $ 0.0297
-0.11%
$ 53.5 million $ 11.37 million