PolkaBridge Historical Data

PBR Page 14
Download
Date Close Price change Market cap Trading volume
Jul 19, 2024 $ 0.0401
+0.56%
$ 3.01 million $ 84,793
Jul 18, 2024 $ 0.0444
+5.85%
$ 3.33 million $ 27,009
Jul 17, 2024 $ 0.0419
+4.25%
$ 3.15 million $ 123,309
Jul 16, 2024 $ 0.0402
-3.92%
$ 3.02 million $ 83,025
Jul 15, 2024 $ 0.0418
+6.82%
$ 3.14 million $ 94,088
Jul 14, 2024 $ 0.0392
-0.67%
$ 2.94 million $ 96,365
Jul 13, 2024 $ 0.0394
-2.30%
$ 2.96 million $ 90,724
Jul 12, 2024 $ 0.0404
+1.89%
$ 3.03 million $ 211,317
Jul 11, 2024 $ 0.0396
+2.22%
$ 2.97 million $ 698,125
Jul 10, 2024 $ 0.0388
-1.08%
$ 2.92 million $ 691,684
Jul 9, 2024 $ 0.0393
+0.80%
$ 2.95 million $ 720,986
Jul 8, 2024 $ 0.039
-2.66%
$ 2.92 million $ 801,685
Jul 7, 2024 $ 0.0402
+1.43%
$ 3.02 million $ 665,616
Jul 6, 2024 $ 0.0397
+8.98%
$ 2.98 million $ 683,569
Jul 5, 2024 $ 0.0364
-8.21%
$ 2.74 million $ 989,980
Jul 4, 2024 $ 0.0397
-1.82%
$ 2.98 million $ 799,401
Jul 3, 2024 $ 0.0405
-4.92%
$ 3.04 million $ 774,459
Jul 2, 2024 $ 0.0426
-8.77%
$ 3.2 million $ 584,896
Jul 1, 2024 $ 0.0465
+10.99%
$ 3.51 million $ 586,771
Jun 30, 2024 $ 0.0419
-4.07%
$ 3.14 million $ 469,658
Jun 29, 2024 $ 0.0437
-0.13%
$ 3.28 million $ 681,556
Jun 28, 2024 $ 0.0437
-6.54%
$ 3.28 million $ 786,747
Jun 27, 2024 $ 0.0468
+7.88%
$ 3.51 million $ 827,128
Jun 26, 2024 $ 0.0434
-5.20%
$ 3.25 million $ 722,131
Jun 25, 2024 $ 0.0457
+9.30%
$ 3.43 million $ 981,328
Jun 24, 2024 $ 0.0418
+3.47%
$ 3.14 million $ 954,686
Jun 23, 2024 $ 0.0404
-1.00%
$ 3.03 million $ 624,112
Jun 22, 2024 $ 0.0408
+6.74%
$ 3.06 million $ 704,709
Jun 21, 2024 $ 0.0382
+1.24%
$ 2.87 million $ 851,398
Jun 20, 2024 $ 0.0377
-5.62%
$ 2.83 million $ 899,329
Jun 19, 2024 $ 0.04
+0.78%
$ 3.01 million $ 920,093
Jun 18, 2024 $ 0.0397
-9.81%
$ 2.98 million $ 1.11 million
Jun 17, 2024 $ 0.0441
-5.92%
$ 3.31 million $ 924,310
Jun 16, 2024 $ 0.0468
+3.02%
$ 3.51 million $ 692,183
Jun 15, 2024 $ 0.0455
-5.83%
$ 3.41 million $ 840,185
Jun 14, 2024 $ 0.0483
-0.01%
$ 3.63 million $ 895,943
Jun 13, 2024 $ 0.0484
-6.36%
$ 3.63 million $ 942,438
Jun 12, 2024 $ 0.0518
+4.77%
$ 3.89 million $ 957,611
Jun 11, 2024 $ 0.0494
-6.73%
$ 3.71 million $ 984,031
Jun 10, 2024 $ 0.053
-3.65%
$ 3.98 million $ 685,144
Jun 9, 2024 $ 0.055
-0.56%
$ 4.13 million $ 636,163
Jun 8, 2024 $ 0.0553
-1.54%
$ 4.15 million $ 790,547
Jun 7, 2024 $ 0.0561
-7.31%
$ 4.21 million $ 907,081
Jun 6, 2024 $ 0.0606
+5.51%
$ 4.55 million $ 811,109
Jun 5, 2024 $ 0.0574
+2.46%
$ 4.31 million $ 866,536
Jun 4, 2024 $ 0.056
-1.44%
$ 4.2 million $ 811,342
Jun 3, 2024 $ 0.0569
+0.37%
$ 4.27 million $ 713,262
Jun 2, 2024 $ 0.0567
-4.66%
$ 4.25 million $ 699,661
Jun 1, 2024 $ 0.0594
+3.63%
$ 4.46 million $ 601,398
May 31, 2024 $ 0.0573
-3.88%
$ 4.3 million $ 820,225