deBridge Historical Data

DBR
Download
Date Close Price change Market cap Trading volume
Apr 20 $ 0.0134
+7.71%
$ 72.71 million $ 39.11 million
Apr 13 $ 0.0132
-9.93%
$ 66.21 million $ 31.23 million
Apr 6 $ 0.0151
+6.35%
$ 69.31 million $ 32.78 million
Mar 30 $ 0.0142
-6.50%
$ 66.93 million $ 31.13 million
Mar 23 $ 0.0163
-8.37%
$ 71.85 million $ 28.33 million
Mar 16 $ 0.0177
+7.66%
$ 83.76 million $ 31.95 million
Mar 9 $ 0.0165
+5.70%
$ 77.8 million $ 23.01 million
Mar 2 $ 0.0161
+4.88%
$ 73.61 million $ 22.45 million
Feb 23 $ 0.0153
-2.13%
$ 72.39 million $ 33.05 million
Feb 16 $ 0.0159
+0.21%
$ 73.96 million $ 28.79 million
Feb 9 $ 0.0159
+3.17%
$ 75.01 million $ 26.82 million
Feb 2 $ 0.0159
-4.15%
$ 72.86 million $ 46.47 million
Jan 26 $ 0.017
+9.66%
$ 78.38 million $ 42.19 million
Jan 19 $ 0.0159
-12.83%
$ 73.01 million $ 39.44 million
Jan 12 $ 0.0186
-0.48%
$ 85.86 million $ 41.77 million
Jan 5 $ 0.0187
+1.92%
$ 76.79 million $ 40.47 million
Dec 29 $ 0.018
+2.41%
$ 75.62 million $ 36.58 million
Dec 22 $ 0.0165
-12.71%
$ 72.22 million $ 53.55 million
Dec 15 $ 0.0196
-6.63%
$ 77.75 million $ 41.97 million
Dec 8 $ 0.0219
+3.64%
$ 86.53 million $ 60.27 million
Dec 1 $ 0.0198
-2.95%
$ 86.79 million $ 56.55 million
Nov 24 $ 0.021
+7.08%
$ 83.9 million $ 35.99 million
Nov 17 $ 0.0194
-19.20%
$ 80.78 million $ 66.46 million
Nov 10 $ 0.0235
-5.49%
$ 99.07 million $ 66.12 million
Nov 3 $ 0.0251
-20.67%
$ 102.58 million $ 74.37 million
Oct 27 $ 0.0322
+16.11%
$ 130.19 million $ 135.7 million
Oct 20 $ 0.0278
-13.04%
$ 97.57 million $ 85.75 million
Oct 13 $ 0.0334
+14.62%
$ 112.4 million $ 75.46 million
Oct 6 $ 0.0276
-0.90%
$ 102.31 million $ 115.14 million
Sep 29 $ 0.0269
-0.73%
$ 97.9 million $ 53.07 million
Sep 22 $ 0.0259
+4.96%
$ 95.17 million $ 65.28 million
Sep 15 $ 0.0238
+3.39%
$ 86.64 million $ 51.95 million
Sep 8 $ 0.0234
+6.32%
$ 80.97 million $ 61.92 million
Sep 1 $ 0.0214
-3.08%
$ 77.31 million $ 52.85 million
Aug 25 $ 0.0222
-7.89%
$ 77.47 million $ 97.47 million
Aug 18 $ 0.024
-4.00%
$ 84.61 million $ 64.96 million
Aug 11 $ 0.025
-0.04%
$ 87.92 million $ 71.26 million
Aug 4 $ 0.0263
+0.04%
$ 87.97 million $ 49.91 million
Jul 28 $ 0.0273
-9.45%
$ 92.56 million $ 90.34 million
Jul 21 $ 0.0259
+21.13%
$ 105.79 million $ 147.31 million
Jul 14 $ 0.0209
-7.02%
$ 62.28 million $ 64.34 million
Jul 7 $ 0.0222
+8.88%
$ 65.52 million $ 144.62 million
Jun 30 $ 0.0203
-7.93%
$ 59.22 million $ 122.17 million
Jun 23 $ 0.0226
+45.31%
$ 64.08 million $ 194.59 million
Jun 16 $ 0.0152
+7.16%
$ 45.28 million $ 65.19 million
Jun 9 $ 0.0137
-1.09%
$ 41.29 million $ 97.13 million
Jun 2 $ 0.0138
-3.17%
$ 24.98 million $ 91.18 million
May 26 $ 0.0143
-8.16%
$ 25.67 million $ 94.2 million
May 19 $ 0.016
-6.60%
$ 27.95 million $ 116.11 million
May 12 $ 0.0177
-4.54%
$ 30.75 million $ 139.28 million
Download