deBridge Historical Data

DBR Page 90
Download
Date Close Price change Market cap Trading volume
Oct 29, 3 AM $ 0.0367
+2.69%
$ 128.68 million $ 25.7 million
Oct 29, 3 AM $ 0.0367
+2.69%
$ 128.68 million $ 25.7 million
Oct 29, 2 AM $ 0.0357
+0.82%
$ 125.26 million $ 20.45 million
Oct 29, 1 AM $ 0.0354
+6.11%
$ 124.46 million $ 18.98 million
Oct 29, 12 AM $ 0.0334
-0.40%
$ 117.29 million $ 18.1 million
Oct 28, 11 PM $ 0.0335
-0.52%
$ 117.75 million $ 17.76 million
Oct 28, 10 PM $ 0.0337
+2.54%
$ 118.58 million $ 17.65 million
Oct 28, 9 PM $ 0.0329
+3.55%
$ 115.04 million $ 18.03 million
Oct 28, 8 PM $ 0.0317
-1.42%
$ 111.57 million $ 18.56 million
Oct 28, 7 PM $ 0.0322
+2.01%
$ 113.2 million $ 18.05 million
Oct 28, 6 PM $ 0.0316
+2.02%
$ 110.91 million $ 17.54 million
Oct 28, 5 PM $ 0.0309
+3.74%
$ 108.72 million $ 17.53 million
Oct 28, 4 PM $ 0.0298
+0.00%
$ 104.79 million $ 17.62 million
Oct 28, 3 PM $ 0.0298
+3.15%
$ 104.81 million $ 16.86 million
Oct 28, 2 PM $ 0.0289
-0.41%
$ 101.57 million $ 16.48 million
Oct 28, 1 PM $ 0.029
-0.21%
$ 102.03 million $ 20.31 million
Oct 28, 12 PM $ 0.0291
-1.37%
$ 102.24 million $ 20.23 million
Oct 28, 11 AM $ 0.0295
+0.50%
$ 103.66 million $ 20.13 million
Oct 28, 10 AM $ 0.0293
-3.46%
$ 103.14 million $ 19.82 million
Oct 28, 9 AM $ 0.0304
+0.21%
$ 106.81 million $ 19.65 million
Oct 28, 8 AM $ 0.0303
-0.02%
$ 106.62 million $ 19.68 million
Oct 28, 7 AM $ 0.0303
-0.32%
$ 106.64 million $ 19.7 million
Oct 28, 6 AM $ 0.0304
+0.30%
$ 106.97 million $ 19.52 million
Oct 28, 5 AM $ 0.0304
-0.57%
$ 106.67 million $ 19.78 million
Oct 28, 4 AM $ 0.0305
-0.76%
$ 107.1 million $ 19.69 million
Oct 28, 3 AM $ 0.0307
+1.41%
$ 107.91 million $ 19.6 million
Oct 28, 2 AM $ 0.0303
-1.65%
$ 106.41 million $ 19.41 million
Oct 28, 1 AM $ 0.0308
-2.22%
$ 108.22 million $ 17.06 million
Oct 28, 12 AM $ 0.0315
+0.95%
$ 110.65 million $ 16.78 million
Oct 27, 11 PM $ 0.0311
-1.01%
$ 109.37 million $ 16.62 million
Oct 27, 10 PM $ 0.0315
-3.50%
$ 110.54 million $ 16.19 million
Oct 27, 9 PM $ 0.0326
+5.80%
$ 114.78 million $ 14.79 million
Oct 27, 8 PM $ 0.0309
+2.05%
$ 108.45 million $ 13.96 million
Oct 27, 7 PM $ 0.0302
+1.82%
$ 106.3 million $ 13.56 million
Oct 27, 6 PM $ 0.0297
+0.12%
$ 104.4 million $ 13.08 million
Oct 27, 5 PM $ 0.0296
+1.65%
$ 104.08 million $ 12.7 million
Oct 27, 4 PM $ 0.0291
+2.13%
$ 102.36 million $ 12.28 million
Oct 27, 3 PM $ 0.0287
+2.81%
$ 100.76 million $ 11.84 million
Oct 27, 2 PM $ 0.0279
+3.48%
$ 97.99 million $ 10.88 million
Oct 27, 1 PM $ 0.027
-0.15%
$ 94.86 million $ 7.25 million
Oct 27, 12 PM $ 0.027
+0.19%
$ 94.86 million $ 7.33 million
Oct 27, 11 AM $ 0.0269
-0.44%
$ 94.73 million $ 7.32 million
Oct 27, 10 AM $ 0.0271
+0.05%
$ 95.1 million $ 7.47 million
Oct 27, 9 AM $ 0.027
+0.23%
$ 95 million $ 7.45 million
Oct 27, 8 AM $ 0.027
-0.28%
$ 94.75 million $ 7.41 million
Oct 27, 7 AM $ 0.027
-1.52%
$ 95.02 million $ 7.18 million
Oct 27, 6 AM $ 0.0275
-0.99%
$ 96.5 million $ 6.6 million
Oct 27, 5 AM $ 0.0277
+1.26%
$ 97.44 million $ 6.39 million
Oct 27, 4 AM $ 0.0274
-0.96%
$ 96.23 million $ 6.37 million
Oct 27, 3 AM $ 0.0276
+1.43%
$ 97.12 million $ 6.28 million