PolkaBridge Historical Data

PBR Page 13
Download
Date Close Price change Market cap Trading volume
Sep 7, 2024 $ 0.0251
+3.46%
$ 1.89 million $ 71,453
Sep 6, 2024 $ 0.0243
-3.47%
$ 1.82 million $ 93,259
Sep 5, 2024 $ 0.0252
-7.46%
$ 1.89 million $ 104,138
Sep 4, 2024 $ 0.0272
-1.24%
$ 2.04 million $ 109,209
Sep 3, 2024 $ 0.0275
-5.15%
$ 2.07 million $ 92,397
Sep 2, 2024 $ 0.0291
+5.03%
$ 2.18 million $ 108,387
Sep 1, 2024 $ 0.0277
-3.25%
$ 2.08 million $ 109,663
Aug 31, 2024 $ 0.0286
-8.50%
$ 2.15 million $ 114,607
Aug 30, 2024 $ 0.0313
-1.06%
$ 2.35 million $ 131,834
Aug 29, 2024 $ 0.0316
+9.70%
$ 2.37 million $ 143,274
Aug 28, 2024 $ 0.0288
+2.33%
$ 2.16 million $ 120,784
Aug 27, 2024 $ 0.0282
-5.06%
$ 2.11 million $ 110,806
Aug 26, 2024 $ 0.0297
-3.39%
$ 2.23 million $ 84,856
Aug 25, 2024 $ 0.0307
+1.18%
$ 2.3 million $ 68,923
Aug 24, 2024 $ 0.0303
-5.06%
$ 2.28 million $ 84,961
Aug 23, 2024 $ 0.032
+11.31%
$ 2.4 million $ 91,454
Aug 22, 2024 $ 0.0287
-2.51%
$ 2.15 million $ 68,931
Aug 21, 2024 $ 0.0295
-1.92%
$ 2.21 million $ 62,234
Aug 20, 2024 $ 0.03
+1.23%
$ 2.25 million $ 62,734
Aug 19, 2024 $ 0.0297
+1.75%
$ 2.23 million $ 59,987
Aug 18, 2024 $ 0.0292
+0.36%
$ 2.19 million $ 51,812
Aug 17, 2024 $ 0.0291
-0.59%
$ 2.18 million $ 48,826
Aug 16, 2024 $ 0.0292
-3.23%
$ 2.19 million $ 79,852
Aug 15, 2024 $ 0.0302
-6.23%
$ 2.27 million $ 75,999
Aug 14, 2024 $ 0.0322
+2.01%
$ 2.42 million $ 79,612
Aug 13, 2024 $ 0.0316
+2.33%
$ 2.37 million $ 61,652
Aug 12, 2024 $ 0.0309
+0.52%
$ 2.32 million $ 68,749
Aug 11, 2024 $ 0.0308
-2.96%
$ 2.31 million $ 54,172
Aug 10, 2024 $ 0.0317
+3.93%
$ 2.38 million $ 46,977
Aug 9, 2024 $ 0.0305
-2.26%
$ 2.29 million $ 56,724
Aug 8, 2024 $ 0.0312
+6.16%
$ 2.34 million $ 55,405
Aug 7, 2024 $ 0.0293
-4.72%
$ 2.2 million $ 56,613
Aug 6, 2024 $ 0.0308
+4.76%
$ 2.31 million $ 67,538
Aug 5, 2024 $ 0.0294
+2.80%
$ 2.21 million $ 63,515
Aug 4, 2024 $ 0.0286
-5.86%
$ 2.15 million $ 50,395
Aug 3, 2024 $ 0.0304
-0.42%
$ 2.28 million $ 35,940
Aug 2, 2024 $ 0.0305
-20.08%
$ 2.29 million $ 133,202
Aug 1, 2024 $ 0.0382
-4.64%
$ 2.86 million $ 34,770
Jul 31, 2024 $ 0.04
-0.15%
$ 3 million $ 43,036
Jul 30, 2024 $ 0.0401
-2.81%
$ 3.01 million $ 31,404
Jul 29, 2024 $ 0.0413
+2.96%
$ 3.1 million $ 24,986
Jul 28, 2024 $ 0.04
-3.79%
$ 3.01 million $ 65,190
Jul 27, 2024 $ 0.0416
-0.22%
$ 3.12 million $ 62,865
Jul 26, 2024 $ 0.0417
+8.25%
$ 3.13 million $ 182,560
Jul 25, 2024 $ 0.0385
-3.48%
$ 2.89 million $ 146,029
Jul 24, 2024 $ 0.0399
-2.03%
$ 3 million $ 146,551
Jul 23, 2024 $ 0.0407
-2.05%
$ 3.06 million $ 128,651
Jul 22, 2024 $ 0.0416
-3.31%
$ 3.12 million $ 5.42 million
Jul 21, 2024 $ 0.043
+1.81%
$ 3.23 million $ 391,184
Jul 20, 2024 $ 0.0423
+5.30%
$ 3.17 million $ 137,812