PolkaBridge Historical Data

PBR Page 11
Download
Date Close Price change Market cap Trading volume
Dec 16, 2024 $ 0.0883
-2.54%
$ 6.62 million $ 400,054
Dec 15, 2024 $ 0.0909
+14.39%
$ 6.82 million $ 391,218
Dec 14, 2024 $ 0.0793
-10.15%
$ 5.95 million $ 321,951
Dec 13, 2024 $ 0.0878
+1.01%
$ 6.59 million $ 356,802
Dec 12, 2024 $ 0.087
-6.72%
$ 6.52 million $ 428,987
Dec 11, 2024 $ 0.0933
+7.58%
$ 7 million $ 575,684
Dec 10, 2024 $ 0.0867
+0.75%
$ 6.51 million $ 487,148
Dec 9, 2024 $ 0.0861
-15.59%
$ 6.46 million $ 571,076
Dec 8, 2024 $ 0.102
-8.23%
$ 7.64 million $ 586,170
Dec 7, 2024 $ 0.111
+12.75%
$ 8.33 million $ 904,634
Dec 6, 2024 $ 0.0985
+20.25%
$ 7.39 million $ 508,276
Dec 5, 2024 $ 0.082
-7.54%
$ 6.15 million $ 1.46 million
Dec 4, 2024 $ 0.0886
+63.45%
$ 6.65 million $ 2.39 million
Dec 3, 2024 $ 0.0543
+36.45%
$ 4.07 million $ 598,798
Dec 2, 2024 $ 0.0397
-3.94%
$ 2.98 million $ 238,905
Dec 1, 2024 $ 0.0413
-6.89%
$ 3.1 million $ 199,850
Nov 30, 2024 $ 0.0444
+21.02%
$ 3.33 million $ 379,576
Nov 29, 2024 $ 0.0367
+6.29%
$ 2.75 million $ 249,812
Nov 28, 2024 $ 0.0345
-7.53%
$ 2.59 million $ 204,027
Nov 27, 2024 $ 0.0374
+8.52%
$ 2.81 million $ 200,767
Nov 26, 2024 $ 0.0345
-6.54%
$ 2.59 million $ 251,657
Nov 25, 2024 $ 0.0369
+2.65%
$ 2.77 million $ 259,707
Nov 24, 2024 $ 0.036
+12.18%
$ 2.7 million $ 296,177
Nov 23, 2024 $ 0.0321
+12.37%
$ 2.41 million $ 359,372
Nov 22, 2024 $ 0.0286
+2.80%
$ 2.14 million $ 167,314
Nov 21, 2024 $ 0.0278
+0.91%
$ 2.09 million $ 220,574
Nov 20, 2024 $ 0.0276
-1.46%
$ 2.07 million $ 222,335
Nov 19, 2024 $ 0.028
+2.19%
$ 2.1 million $ 207,431
Nov 18, 2024 $ 0.0274
+0.74%
$ 2.05 million $ 189,541
Nov 17, 2024 $ 0.0272
+0.26%
$ 2.04 million $ 183,359
Nov 16, 2024 $ 0.0271
+0.10%
$ 2.03 million $ 215,491
Nov 15, 2024 $ 0.0271
-1.99%
$ 2.03 million $ 200,477
Nov 14, 2024 $ 0.0276
-9.27%
$ 2.07 million $ 184,796
Nov 13, 2024 $ 0.0304
-6.91%
$ 2.28 million $ 198,155
Nov 12, 2024 $ 0.0327
-4.94%
$ 2.45 million $ 224,061
Nov 11, 2024 $ 0.0344
-0.47%
$ 2.58 million $ 198,291
Nov 10, 2024 $ 0.0346
+8.90%
$ 2.59 million $ 190,883
Nov 9, 2024 $ 0.0317
+11.18%
$ 2.38 million $ 137,981
Nov 8, 2024 $ 0.0285
-0.43%
$ 2.14 million $ 110,758
Nov 7, 2024 $ 0.0287
-3.11%
$ 2.15 million $ 111,191
Nov 6, 2024 $ 0.0296
+14.35%
$ 2.22 million $ 131,129
Nov 5, 2024 $ 0.0259
+9.37%
$ 1.94 million $ 99,787
Nov 4, 2024 $ 0.0237
+3.88%
$ 1.77 million $ 116,016
Nov 3, 2024 $ 0.0228
-1.72%
$ 1.71 million $ 104,654
Nov 2, 2024 $ 0.0232
-2.38%
$ 1.74 million $ 98,320
Nov 1, 2024 $ 0.0238
+3.53%
$ 1.78 million $ 119,298
Oct 31, 2024 $ 0.023
-4.12%
$ 1.72 million $ 116,473
Oct 30, 2024 $ 0.0239
-10.14%
$ 1.8 million $ 149,594
Oct 29, 2024 $ 0.0267
-0.28%
$ 2 million $ 114,984
Oct 28, 2024 $ 0.0267
+12.59%
$ 2.01 million $ 210,511