PolkaBridge Historical Data

PBR Page 20
Download
Date Close Price change Market cap Trading volume
Sep 23, 2023 $ 0.0307
+1.88%
$ 2.19 million $ 370,915
Sep 22, 2023 $ 0.0302
-4.07%
$ 2.15 million $ 384,573
Sep 21, 2023 $ 0.0315
-0.89%
$ 2.24 million $ 447,891
Sep 20, 2023 $ 0.0318
-1.25%
$ 2.26 million $ 372,036
Sep 19, 2023 $ 0.0322
-0.38%
$ 2.29 million $ 207,932
Sep 18, 2023 $ 0.0323
-1.69%
$ 2.3 million $ 196,113
Sep 17, 2023 $ 0.0329
+3.17%
$ 2.34 million $ 169,176
Sep 16, 2023 $ 0.0319
+0.17%
$ 2.27 million $ 268,781
Sep 15, 2023 $ 0.0318
+0.23%
$ 2.27 million $ 270,400
Sep 14, 2023 $ 0.0318
+1.36%
$ 2.26 million $ 272,537
Sep 13, 2023 $ 0.0313
-8.13%
$ 2.23 million $ 392,999
Sep 12, 2023 $ 0.0341
+2.88%
$ 2.43 million $ 331,027
Sep 11, 2023 $ 0.0332
-0.56%
$ 2.36 million $ 399,798
Sep 10, 2023 $ 0.0333
-11.25%
$ 2.31 million $ 704,192
Sep 9, 2023 $ 0.0376
+0.95%
$ 2.6 million $ 354,844
Sep 8, 2023 $ 0.0372
+0.05%
$ 2.57 million $ 379,944
Sep 7, 2023 $ 0.0372
+1.52%
$ 2.57 million $ 647,362
Sep 6, 2023 $ 0.0366
-3.41%
$ 2.54 million $ 616,639
Sep 5, 2023 $ 0.0379
+6.09%
$ 2.62 million $ 601,779
Sep 4, 2023 $ 0.0358
-3.91%
$ 2.47 million $ 446,163
Sep 3, 2023 $ 0.0372
+4.38%
$ 2.57 million $ 657,207
Sep 2, 2023 $ 0.0356
-2.21%
$ 2.46 million $ 519,796
Sep 1, 2023 $ 0.0364
-2.15%
$ 2.52 million $ 611,071
Aug 31, 2023 $ 0.0372
-6.15%
$ 2.58 million $ 422,380
Aug 30, 2023 $ 0.0397
+7.59%
$ 2.74 million $ 560,459
Aug 29, 2023 $ 0.0369
+5.66%
$ 2.55 million $ 646,108
Aug 28, 2023 $ 0.0349
+1.36%
$ 2.41 million $ 539,982
Aug 27, 2023 $ 0.0344
+0.08%
$ 2.38 million $ 690,032
Aug 26, 2023 $ 0.0344
+0.56%
$ 2.38 million $ 713,661
Aug 25, 2023 $ 0.0342
-4.36%
$ 2.37 million $ 659,714
Aug 24, 2023 $ 0.0358
+3.64%
$ 2.48 million $ 645,889
Aug 23, 2023 $ 0.0345
+8.26%
$ 2.39 million $ 732,309
Aug 22, 2023 $ 0.0319
-0.92%
$ 2.21 million $ 682,403
Aug 21, 2023 $ 0.0322
-6.71%
$ 2.23 million $ 739,986
Aug 20, 2023 $ 0.0346
+1.20%
$ 2.39 million $ 859,533
Aug 19, 2023 $ 0.0342
+1.36%
$ 2.36 million $ 790,253
Aug 18, 2023 $ 0.0337
-1.62%
$ 2.33 million $ 688,529
Aug 17, 2023 $ 0.0343
-8.56%
$ 2.37 million $ 892,013
Aug 16, 2023 $ 0.0375
-1.46%
$ 2.59 million $ 741,652
Aug 15, 2023 $ 0.038
-6.31%
$ 2.63 million $ 434,815
Aug 14, 2023 $ 0.0406
+4.63%
$ 2.81 million $ 560,218
Aug 13, 2023 $ 0.0388
-12.30%
$ 2.68 million $ 611,473
Aug 12, 2023 $ 0.0442
+0.11%
$ 3.06 million $ 199,922
Aug 11, 2023 $ 0.0442
-51.19%
$ 3.06 million $ 199,697
Aug 9, 2023 $ 0.0382
+0.66%
$ 2.65 million $ 730,274
Aug 8, 2023 $ 0.038
+1.08%
$ 2.63 million $ 1.16 million
Aug 7, 2023 $ 0.0376
-3.45%
$ 2.6 million $ 398,976
Aug 6, 2023 $ 0.0389
+0.31%
$ 2.69 million $ 617,071
Aug 5, 2023 $ 0.0388
+0.74%
$ 2.69 million $ 618,614
Aug 4, 2023 $ 0.0385
-1.24%
$ 2.67 million $ 617,216