PolkaBridge Historical Data

PBR Page 16
Download
Date Close Price change Market cap Trading volume
Apr 10, 2024 $ 0.0678
-5.16%
$ 5.1 million $ 1.04 million
Apr 9, 2024 $ 0.0714
+4.86%
$ 5.37 million $ 1.54 million
Apr 8, 2024 $ 0.0682
+3.48%
$ 5.12 million $ 1.25 million
Apr 7, 2024 $ 0.0659
+6.11%
$ 4.96 million $ 829,727
Apr 6, 2024 $ 0.0623
+3.69%
$ 4.69 million $ 819,534
Apr 5, 2024 $ 0.0601
-4.07%
$ 4.51 million $ 1.04 million
Apr 4, 2024 $ 0.0626
+8.80%
$ 4.71 million $ 993,939
Apr 3, 2024 $ 0.0575
-3.18%
$ 4.32 million $ 1.05 million
Apr 2, 2024 $ 0.0594
-4.57%
$ 4.47 million $ 1.08 million
Apr 1, 2024 $ 0.0623
-7.48%
$ 4.68 million $ 928,009
Mar 31, 2024 $ 0.0673
+2.93%
$ 5.06 million $ 839,992
Mar 30, 2024 $ 0.0654
-4.48%
$ 4.92 million $ 819,312
Mar 29, 2024 $ 0.0684
+3.31%
$ 5.14 million $ 995,513
Mar 28, 2024 $ 0.066
+4.70%
$ 4.96 million $ 1.08 million
Mar 27, 2024 $ 0.0631
-4.23%
$ 4.74 million $ 1.1 million
Mar 26, 2024 $ 0.066
-6.51%
$ 4.96 million $ 1.16 million
Mar 25, 2024 $ 0.0705
-3.96%
$ 5.3 million $ 1.05 million
Mar 24, 2024 $ 0.0735
+3.81%
$ 5.53 million $ 780,625
Mar 23, 2024 $ 0.0708
+8.54%
$ 5.32 million $ 924,243
Mar 22, 2024 $ 0.0652
-7.47%
$ 4.9 million $ 1.05 million
Mar 21, 2024 $ 0.0705
+6.59%
$ 5.3 million $ 1.25 million
Mar 20, 2024 $ 0.0661
-2.25%
$ 4.97 million $ 1.49 million
Mar 19, 2024 $ 0.0677
-0.39%
$ 5.09 million $ 1.34 million
Mar 18, 2024 $ 0.068
-12.07%
$ 5.11 million $ 1.1 million
Mar 17, 2024 $ 0.0774
+8.63%
$ 5.82 million $ 1.18 million
Mar 16, 2024 $ 0.0713
-14.49%
$ 5.36 million $ 1.28 million
Mar 15, 2024 $ 0.0834
-7.26%
$ 6.27 million $ 1.59 million
Mar 14, 2024 $ 0.0899
-5.55%
$ 6.76 million $ 1.36 million
Mar 13, 2024 $ 0.0952
+0.97%
$ 7.16 million $ 1.53 million
Mar 12, 2024 $ 0.0944
+7.86%
$ 7.1 million $ 1.42 million
Mar 11, 2024 $ 0.0876
+2.49%
$ 6.58 million $ 1.54 million
Mar 10, 2024 $ 0.0855
-0.48%
$ 6.42 million $ 1.15 million
Mar 9, 2024 $ 0.0859
+5.21%
$ 6.46 million $ 1.24 million
Mar 8, 2024 $ 0.0817
+0.53%
$ 6.14 million $ 1.25 million
Mar 7, 2024 $ 0.0812
-6.28%
$ 6.11 million $ 1.48 million
Mar 6, 2024 $ 0.0867
-2.84%
$ 6.51 million $ 2.07 million
Mar 5, 2024 $ 0.0892
-11.12%
$ 6.71 million $ 1.7 million
Mar 4, 2024 $ 0.1
+1.35%
$ 7.55 million $ 1.49 million
Mar 3, 2024 $ 0.099
+7.72%
$ 7.44 million $ 1.28 million
Mar 2, 2024 $ 0.0919
-1.46%
$ 6.9 million $ 1.28 million
Mar 1, 2024 $ 0.0932
-3.06%
$ 7.01 million $ 1.64 million
Feb 29, 2024 $ 0.0961
+49.08%
$ 7.22 million $ 2.73 million
Feb 28, 2024 $ 0.0645
-3.37%
$ 4.85 million $ 1.15 million
Feb 27, 2024 $ 0.0667
+1.44%
$ 5.01 million $ 1.03 million
Feb 26, 2024 $ 0.0658
+3.22%
$ 4.95 million $ 773,958
Feb 25, 2024 $ 0.0638
-1.10%
$ 4.79 million $ 591,275
Feb 24, 2024 $ 0.0645
-3.38%
$ 4.85 million $ 625,394
Feb 23, 2024 $ 0.0667
+1.71%
$ 5.02 million $ 753,326
Feb 22, 2024 $ 0.0656
+1.56%
$ 4.93 million $ 781,341
Feb 21, 2024 $ 0.0646
-2.84%
$ 4.86 million $ 822,931