PolkaBridge Historical Data

PBR Page 18
Download
Date Close Price change Market cap Trading volume
Jan 1, 2024 $ 0.0757
+3.78%
$ 5.69 million $ 837,211
Dec 31, 2023 $ 0.0729
-9.41%
$ 5.48 million $ 874,904
Dec 30, 2023 $ 0.0806
+5.88%
$ 6.06 million $ 862,296
Dec 29, 2023 $ 0.0761
-8.25%
$ 5.72 million $ 913,375
Dec 28, 2023 $ 0.0829
-5.68%
$ 6.23 million $ 1.06 million
Dec 27, 2023 $ 0.0879
-8.49%
$ 6.61 million $ 1.24 million
Dec 26, 2023 $ 0.0961
-4.78%
$ 7.22 million $ 1.03 million
Dec 25, 2023 $ 0.101
+4.01%
$ 7.58 million $ 1.03 million
Dec 24, 2023 $ 0.0969
+2.88%
$ 7.28 million $ 1.31 million
Dec 23, 2023 $ 0.0941
-5.10%
$ 7.08 million $ 1.08 million
Dec 22, 2023 $ 0.0992
+8.40%
$ 7.46 million $ 1.27 million
Dec 21, 2023 $ 0.0916
-2.21%
$ 6.89 million $ 1.01 million
Dec 20, 2023 $ 0.0932
+0.59%
$ 7.01 million $ 1.1 million
Dec 19, 2023 $ 0.0928
-5.54%
$ 6.97 million $ 1.14 million
Dec 18, 2023 $ 0.0983
+17.54%
$ 7.39 million $ 1.5 million
Dec 17, 2023 $ 0.0837
-10.22%
$ 6.29 million $ 1.14 million
Dec 16, 2023 $ 0.0932
-3.88%
$ 7.01 million $ 1.34 million
Dec 15, 2023 $ 0.0971
+5.07%
$ 7.3 million $ 2.26 million
Dec 14, 2023 $ 0.0925
+28.92%
$ 6.96 million $ 1.49 million
Dec 13, 2023 $ 0.0718
+23.41%
$ 5.39 million $ 1.64 million
Dec 12, 2023 $ 0.0581
-4.45%
$ 4.37 million $ 941,397
Dec 11, 2023 $ 0.0608
-5.28%
$ 4.57 million $ 1.05 million
Dec 10, 2023 $ 0.0642
-2.86%
$ 4.83 million $ 1.29 million
Dec 9, 2023 $ 0.066
+12.31%
$ 4.96 million $ 1.27 million
Dec 8, 2023 $ 0.0588
+14.29%
$ 4.42 million $ 942,172
Dec 7, 2023 $ 0.0514
+1.31%
$ 3.86 million $ 953,498
Dec 6, 2023 $ 0.0506
-4.95%
$ 3.8 million $ 1.1 million
Dec 5, 2023 $ 0.0532
+17.15%
$ 4 million $ 1.2 million
Dec 4, 2023 $ 0.0456
+4.21%
$ 3.43 million $ 726,238
Dec 3, 2023 $ 0.0437
-7.58%
$ 3.29 million $ 843,242
Dec 2, 2023 $ 0.0473
+8.91%
$ 3.56 million $ 724,896
Dec 1, 2023 $ 0.0434
-0.23%
$ 3.27 million $ 611,677
Nov 30, 2023 $ 0.0436
+2.99%
$ 3.27 million $ 599,879
Nov 29, 2023 $ 0.0422
-4.24%
$ 3.17 million $ 307,632
Nov 28, 2023 $ 0.0441
+6.14%
$ 3.31 million $ 680,716
Nov 27, 2023 $ 0.0415
-1.86%
$ 3.12 million $ 543,776
Nov 26, 2023 $ 0.0423
-3.36%
$ 3.18 million $ 558,153
Nov 25, 2023 $ 0.0438
-4.25%
$ 3.29 million $ 698,883
Nov 24, 2023 $ 0.0457
+3.00%
$ 3.43 million $ 677,546
Nov 23, 2023 $ 0.0443
-3.39%
$ 3.33 million $ 653,221
Nov 22, 2023 $ 0.0459
+1.18%
$ 3.45 million $ 1.03 million
Nov 21, 2023 $ 0.0453
-14.20%
$ 3.41 million $ 945,421
Nov 20, 2023 $ 0.0528
-2.79%
$ 3.97 million $ 841,760
Nov 19, 2023 $ 0.0543
-0.56%
$ 4.09 million $ 844,286
Nov 18, 2023 $ 0.0547
+14.87%
$ 4.11 million $ 1.26 million
Nov 17, 2023 $ 0.0476
+18.54%
$ 3.58 million $ 1.66 million
Nov 16, 2023 $ 0.0402
+0.83%
$ 3.02 million $ 1.96 million
Nov 15, 2023 $ 0.0399
+21.39%
$ 3 million $ 1.24 million
Nov 14, 2023 $ 0.0329
+2.59%
$ 2.47 million $ 803,014
Nov 13, 2023 $ 0.032
-2.05%
$ 2.41 million $ 862,912