PolkaBridge Historical Data

PBR Page 12
Download
Date Close Price change Market cap Trading volume
Oct 27, 2024 $ 0.0237
-4.38%
$ 1.78 million $ 127,871
Oct 26, 2024 $ 0.0248
-2.00%
$ 1.86 million $ 114,568
Oct 25, 2024 $ 0.0253
-2.42%
$ 1.9 million $ 114,127
Oct 24, 2024 $ 0.026
+2.04%
$ 1.95 million $ 131,467
Oct 23, 2024 $ 0.0254
-2.84%
$ 1.91 million $ 195,293
Oct 22, 2024 $ 0.0262
-6.80%
$ 1.96 million $ 173,589
Oct 21, 2024 $ 0.0281
-5.53%
$ 2.11 million $ 176,961
Oct 20, 2024 $ 0.0297
+3.42%
$ 2.23 million $ 145,356
Oct 19, 2024 $ 0.0287
-0.44%
$ 2.16 million $ 161,181
Oct 18, 2024 $ 0.0289
+0.67%
$ 2.17 million $ 157,807
Oct 17, 2024 $ 0.0287
-3.64%
$ 2.15 million $ 150,230
Oct 16, 2024 $ 0.0298
-2.55%
$ 2.23 million $ 151,561
Oct 15, 2024 $ 0.0305
-0.26%
$ 2.29 million $ 154,303
Oct 14, 2024 $ 0.0306
+1.17%
$ 2.3 million $ 117,227
Oct 13, 2024 $ 0.0302
-2.51%
$ 2.27 million $ 111,882
Oct 12, 2024 $ 0.031
+0.82%
$ 2.33 million $ 139,097
Oct 11, 2024 $ 0.0308
+6.87%
$ 2.31 million $ 136,420
Oct 10, 2024 $ 0.0288
-4.67%
$ 2.16 million $ 101,135
Oct 9, 2024 $ 0.0302
-5.15%
$ 2.27 million $ 112,359
Oct 8, 2024 $ 0.0318
-2.79%
$ 2.39 million $ 115,120
Oct 7, 2024 $ 0.0328
+3.57%
$ 2.46 million $ 158,791
Oct 6, 2024 $ 0.0316
+4.88%
$ 2.37 million $ 112,266
Oct 5, 2024 $ 0.0302
-2.40%
$ 2.26 million $ 102,250
Oct 4, 2024 $ 0.0309
+5.39%
$ 2.32 million $ 138,392
Oct 3, 2024 $ 0.0293
+2.03%
$ 2.2 million $ 123,533
Oct 2, 2024 $ 0.0287
-6.33%
$ 2.16 million $ 87,308
Oct 1, 2024 $ 0.0307
-10.63%
$ 2.3 million $ 119,612
Sep 30, 2024 $ 0.0343
-5.19%
$ 2.58 million $ 66,888
Sep 29, 2024 $ 0.0362
-0.44%
$ 2.72 million $ 61,794
Sep 28, 2024 $ 0.0364
+2.37%
$ 2.73 million $ 127,947
Sep 27, 2024 $ 0.0355
-3.76%
$ 2.67 million $ 370,229
Sep 26, 2024 $ 0.0369
+5.52%
$ 2.77 million $ 138,917
Sep 25, 2024 $ 0.035
-1.27%
$ 2.62 million $ 144,404
Sep 24, 2024 $ 0.0354
-1.41%
$ 2.66 million $ 173,408
Sep 23, 2024 $ 0.036
-11.89%
$ 2.7 million $ 134,657
Sep 22, 2024 $ 0.0408
+9.72%
$ 3.06 million $ 223,882
Sep 21, 2024 $ 0.0375
+18.94%
$ 2.81 million $ 188,262
Sep 20, 2024 $ 0.0315
+5.91%
$ 2.36 million $ 133,671
Sep 19, 2024 $ 0.0297
+3.33%
$ 2.23 million $ 106,879
Sep 18, 2024 $ 0.0287
-1.45%
$ 2.16 million $ 102,258
Sep 17, 2024 $ 0.0292
+1.90%
$ 2.19 million $ 103,005
Sep 16, 2024 $ 0.0286
+0.35%
$ 2.15 million $ 111,441
Sep 15, 2024 $ 0.0285
+0.16%
$ 2.14 million $ 89,175
Sep 14, 2024 $ 0.0285
-0.42%
$ 2.14 million $ 81,308
Sep 13, 2024 $ 0.0286
+2.48%
$ 2.14 million $ 83,996
Sep 12, 2024 $ 0.0279
+3.09%
$ 2.09 million $ 95,227
Sep 11, 2024 $ 0.027
+4.11%
$ 2.03 million $ 100,118
Sep 10, 2024 $ 0.026
-3.11%
$ 1.95 million $ 107,953
Sep 9, 2024 $ 0.0268
+3.78%
$ 2.01 million $ 81,457
Sep 8, 2024 $ 0.0258
+2.99%
$ 1.94 million $ 60,799