PolkaBridge Historical Data

PBR Page 17
Download
Date Close Price change Market cap Trading volume
Feb 20, 2024 $ 0.0665
-4.36%
$ 5 million $ 815,858
Feb 19, 2024 $ 0.0695
-6.55%
$ 5.22 million $ 737,138
Feb 18, 2024 $ 0.0742
+12.24%
$ 5.58 million $ 541,305
Feb 17, 2024 $ 0.0661
-1.41%
$ 4.97 million $ 612,603
Feb 16, 2024 $ 0.067
-0.43%
$ 5.04 million $ 752,455
Feb 15, 2024 $ 0.0673
-2.17%
$ 5.06 million $ 735,506
Feb 14, 2024 $ 0.0688
+6.28%
$ 5.17 million $ 763,360
Feb 13, 2024 $ 0.0646
+6.70%
$ 4.85 million $ 802,789
Feb 12, 2024 $ 0.0606
-2.58%
$ 4.55 million $ 645,731
Feb 11, 2024 $ 0.0621
-3.53%
$ 4.67 million $ 492,854
Feb 10, 2024 $ 0.0644
+2.72%
$ 4.84 million $ 568,216
Feb 9, 2024 $ 0.0627
-2.64%
$ 4.71 million $ 704,140
Feb 8, 2024 $ 0.0644
+6.94%
$ 4.84 million $ 608,117
Feb 7, 2024 $ 0.0602
+3.08%
$ 4.52 million $ 541,878
Feb 6, 2024 $ 0.0584
-1.71%
$ 4.39 million $ 593,325
Feb 5, 2024 $ 0.0594
-3.67%
$ 4.47 million $ 490,404
Feb 4, 2024 $ 0.0617
-3.68%
$ 4.64 million $ 360,056
Feb 3, 2024 $ 0.064
-1.56%
$ 4.81 million $ 583,250
Feb 2, 2024 $ 0.065
+2.14%
$ 4.89 million $ 739,574
Feb 1, 2024 $ 0.0636
-3.43%
$ 4.78 million $ 825,570
Jan 31, 2024 $ 0.0659
-3.59%
$ 4.95 million $ 839,883
Jan 30, 2024 $ 0.0684
+0.19%
$ 5.14 million $ 945,531
Jan 29, 2024 $ 0.0683
+3.01%
$ 5.13 million $ 877,834
Jan 28, 2024 $ 0.0663
-7.46%
$ 4.98 million $ 780,176
Jan 27, 2024 $ 0.0717
+3.53%
$ 5.39 million $ 859,603
Jan 26, 2024 $ 0.0692
+12.21%
$ 5.2 million $ 957,528
Jan 25, 2024 $ 0.0617
-4.23%
$ 4.64 million $ 765,623
Jan 24, 2024 $ 0.0644
+3.89%
$ 4.84 million $ 956,733
Jan 23, 2024 $ 0.062
-4.88%
$ 4.66 million $ 1.03 million
Jan 22, 2024 $ 0.0652
-8.07%
$ 4.9 million $ 839,738
Jan 21, 2024 $ 0.0709
+0.18%
$ 5.33 million $ 1.03 million
Jan 20, 2024 $ 0.0708
-3.23%
$ 5.32 million $ 1.22 million
Jan 19, 2024 $ 0.0731
+4.57%
$ 5.5 million $ 1.41 million
Jan 18, 2024 $ 0.0699
-8.85%
$ 5.26 million $ 1.25 million
Jan 17, 2024 $ 0.0767
-3.55%
$ 5.77 million $ 1.35 million
Jan 16, 2024 $ 0.0795
+4.08%
$ 5.98 million $ 1.27 million
Jan 15, 2024 $ 0.0764
-3.11%
$ 5.74 million $ 1.3 million
Jan 14, 2024 $ 0.0787
-3.14%
$ 5.92 million $ 1.26 million
Jan 13, 2024 $ 0.0811
+0.90%
$ 6.1 million $ 1.38 million
Jan 12, 2024 $ 0.0804
-7.69%
$ 6.04 million $ 1.63 million
Jan 11, 2024 $ 0.0871
-0.86%
$ 6.55 million $ 1.87 million
Jan 10, 2024 $ 0.0876
+15.20%
$ 6.59 million $ 1.55 million
Jan 9, 2024 $ 0.0761
-6.70%
$ 5.72 million $ 1.1 million
Jan 8, 2024 $ 0.0816
+1.98%
$ 6.14 million $ 1.23 million
Jan 7, 2024 $ 0.08
+1.57%
$ 6.02 million $ 1.26 million
Jan 6, 2024 $ 0.0788
-2.94%
$ 5.92 million $ 1.89 million
Jan 5, 2024 $ 0.0812
+0.60%
$ 6.1 million $ 1.93 million
Jan 4, 2024 $ 0.0807
+2.28%
$ 6.07 million $ 1.23 million
Jan 3, 2024 $ 0.0788
-8.29%
$ 5.92 million $ 331,311
Jan 2, 2024 $ 0.0859
+13.50%
$ 6.45 million $ 612,964