PolkaBridge Historical Data

PBR Page 21
Download
Date Close Price change Market cap Trading volume
Aug 3, 2023 $ 0.039
-2.41%
$ 2.7 million $ 530,857
Aug 2, 2023 $ 0.04
-1.79%
$ 2.77 million $ 482,537
Aug 1, 2023 $ 0.0407
+1.17%
$ 2.82 million $ 957,329
Jul 31, 2023 $ 0.0402
+0.95%
$ 2.78 million $ 684,073
Jul 30, 2023 $ 0.0399
+1.77%
$ 2.76 million $ 1.42 million
Jul 29, 2023 $ 0.0392
+0.68%
$ 2.71 million $ 698,621
Jul 28, 2023 $ 0.0389
-3.95%
$ 2.69 million $ 760,397
Jul 27, 2023 $ 0.0405
+0.02%
$ 2.8 million $ 792,797
Jul 26, 2023 $ 0.0405
-2.62%
$ 2.8 million $ 707,892
Jul 25, 2023 $ 0.0416
+3.78%
$ 2.88 million $ 471,515
Jul 24, 2023 $ 0.0401
-9.54%
$ 2.78 million $ 920,048
Jul 23, 2023 $ 0.0443
+2.51%
$ 3.07 million $ 908,131
Jul 22, 2023 $ 0.0432
+2.73%
$ 2.99 million $ 1.62 million
Jul 21, 2023 $ 0.0421
-3.49%
$ 2.91 million $ 453,568
Jul 20, 2023 $ 0.0436
-0.48%
$ 3.02 million $ 1.07 million
Jul 19, 2023 $ 0.0438
-1.10%
$ 3.03 million $ 585,636
Jul 18, 2023 $ 0.0443
+0.59%
$ 3.07 million $ 766,434
Jul 17, 2023 $ 0.0441
-2.70%
$ 3.05 million $ 662,092
Jul 16, 2023 $ 0.0452
+2.20%
$ 3.13 million $ 821,738
Jul 15, 2023 $ 0.0443
-5.77%
$ 3.06 million $ 962,897
Jul 14, 2023 $ 0.047
-5.84%
$ 3.06 million $ 590,793
Jul 13, 2023 $ 0.0499
+3.65%
$ 3.25 million $ 374,260
Jul 12, 2023 $ 0.0481
-0.35%
$ 3.14 million $ 366,003
Jul 11, 2023 $ 0.0483
-0.73%
$ 3.15 million $ 453,144
Jul 10, 2023 $ 0.0486
-0.88%
$ 3.17 million $ 323,204
Jul 9, 2023 $ 0.049
+1.85%
$ 3.2 million $ 220,530
Jul 8, 2023 $ 0.0481
-1.48%
$ 3.14 million $ 400,864
Jul 7, 2023 $ 0.0488
+0.35%
$ 3.18 million $ 310,788
Jul 6, 2023 $ 0.0487
-2.60%
$ 3.17 million $ 474,823
Jul 5, 2023 $ 0.05
-4.45%
$ 3.26 million $ 631,098
Jul 4, 2023 $ 0.0523
-4.90%
$ 3.41 million $ 587,538
Jul 3, 2023 $ 0.055
+0.03%
$ 3.58 million $ 532,459
Jul 2, 2023 $ 0.055
+0.22%
$ 3.58 million $ 787,634
Jul 1, 2023 $ 0.0549
+2.20%
$ 3.58 million $ 1.22 million
Jun 30, 2023 $ 0.0537
+2.76%
$ 3.5 million $ 1.34 million
Jun 29, 2023 $ 0.0523
+1.99%
$ 3.41 million $ 3.77 million
Jun 28, 2023 $ 0.0513
-3.72%
$ 3.34 million $ 2.96 million
Jun 27, 2023 $ 0.0532
+5.29%
$ 3.47 million $ 3.82 million
Jun 26, 2023 $ 0.0506
-4.97%
$ 3.3 million $ 3.78 million
Jun 25, 2023 $ 0.0532
+8.33%
$ 3.47 million $ 2.84 million
Jun 24, 2023 $ 0.0491
-1.12%
$ 3.2 million $ 561,349
Jun 23, 2023 $ 0.0497
+7.34%
$ 3.24 million $ 529,306
Jun 22, 2023 $ 0.0463
-5.53%
$ 3.02 million $ 753,824
Jun 21, 2023 $ 0.049
+11.00%
$ 3.19 million $ 512,019
Jun 20, 2023 $ 0.0441
+0.23%
$ 2.88 million $ 976,600
Jun 19, 2023 $ 0.044
+3.68%
$ 2.87 million $ 1.23 million
Jun 18, 2023 $ 0.0425
-0.13%
$ 2.77 million $ 585,120
Jun 17, 2023 $ 0.0425
+0.22%
$ 2.77 million $ 412,029
Jun 16, 2023 $ 0.0424
+4.17%
$ 2.77 million $ 381,987
Jun 15, 2023 $ 0.0407
-5.13%
$ 2.66 million $ 415,626