PolkaBridge Historical Data

PBR Page 22
Download
Date Close Price change Market cap Trading volume
Jun 14, 2023 $ 0.0429
-3.07%
$ 2.8 million $ 728,296
Jun 13, 2023 $ 0.0443
+3.37%
$ 2.89 million $ 729,589
Jun 12, 2023 $ 0.0429
-6.50%
$ 2.8 million $ 792,532
Jun 11, 2023 $ 0.0459
+9.41%
$ 2.99 million $ 923,099
Jun 10, 2023 $ 0.0419
-2.43%
$ 2.74 million $ 898,903
Jun 9, 2023 $ 0.043
-0.65%
$ 2.81 million $ 857,131
Jun 8, 2023 $ 0.0433
+1.48%
$ 2.82 million $ 1.09 million
Jun 7, 2023 $ 0.0427
-7.09%
$ 2.78 million $ 799,732
Jun 6, 2023 $ 0.0459
+5.95%
$ 3 million $ 841,472
Jun 5, 2023 $ 0.0433
-16.56%
$ 2.83 million $ 1 million
Jun 4, 2023 $ 0.0519
+0.88%
$ 3.39 million $ 1.27 million
Jun 3, 2023 $ 0.0515
+3.38%
$ 3.36 million $ 595,991
Jun 2, 2023 $ 0.0498
-0.41%
$ 3.25 million $ 1.96 million
Jun 1, 2023 $ 0.05
-1.58%
$ 3.26 million $ 3.64 million
May 31, 2023 $ 0.0508
+3.05%
$ 3.31 million $ 3.49 million
May 30, 2023 $ 0.0493
-1.48%
$ 3.21 million $ 738,426
May 29, 2023 $ 0.05
-2.78%
$ 3.26 million $ 483,937
May 28, 2023 $ 0.0514
-2.11%
$ 3.35 million $ 626,156
May 27, 2023 $ 0.0526
+5.30%
$ 3.43 million $ 777,435
May 26, 2023 $ 0.0499
+2.01%
$ 3.25 million $ 566,139
May 25, 2023 $ 0.0489
-1.41%
$ 3.19 million $ 796,475
May 24, 2023 $ 0.0496
-2.33%
$ 3.24 million $ 976,822
May 23, 2023 $ 0.0508
+4.12%
$ 3.31 million $ 514,665
May 22, 2023 $ 0.0488
+0.35%
$ 3.18 million $ 712,687
May 21, 2023 $ 0.0486
-1.27%
$ 3.17 million $ 592,486
May 20, 2023 $ 0.0492
+5.20%
$ 3.21 million $ 687,531
May 19, 2023 $ 0.0468
-2.37%
$ 3.05 million $ 577,721
May 18, 2023 $ 0.0479
-2.75%
$ 3.12 million $ 1.11 million
May 17, 2023 $ 0.0491
+3.93%
$ 3.2 million $ 1.2 million
May 16, 2023 $ 0.0473
-5.94%
$ 3.08 million $ 1.16 million
May 15, 2023 $ 0.0503
-1.65%
$ 3.28 million $ 1.38 million
May 14, 2023 $ 0.0511
-0.04%
$ 3.33 million $ 1.37 million
May 13, 2023 $ 0.0511
+5.63%
$ 3.33 million $ 1.4 million
May 12, 2023 $ 0.0483
+0.03%
$ 3.15 million $ 1.58 million
May 11, 2023 $ 0.0483
-10.61%
$ 3.15 million $ 1.19 million
May 10, 2023 $ 0.0541
-7.98%
$ 3.53 million $ 1.76 million
May 9, 2023 $ 0.0588
+13.83%
$ 3.83 million $ 2.19 million
May 8, 2023 $ 0.0516
-0.92%
$ 3.37 million $ 2.01 million
May 7, 2023 $ 0.0521
-1.39%
$ 3.4 million $ 2.06 million
May 6, 2023 $ 0.0528
-6.99%
$ 3.44 million $ 1.47 million
May 5, 2023 $ 0.0567
-7.38%
$ 3.7 million $ 1.77 million
May 4, 2023 $ 0.0612
-1.60%
$ 3.99 million $ 1.32 million
May 3, 2023 $ 0.0623
-11.14%
$ 4.06 million $ 2.88 million
May 2, 2023 $ 0.0701
-5.89%
$ 4.57 million $ 1.75 million
May 1, 2023 $ 0.0744
-3.36%
$ 4.85 million $ 2.2 million
Apr 30, 2023 $ 0.077
-4.48%
$ 5.02 million $ 2.16 million
Apr 29, 2023 $ 0.0806
-1.17%
$ 5.26 million $ 2.02 million
Apr 28, 2023 $ 0.0816
+3.28%
$ 5.32 million $ 1.3 million
Apr 27, 2023 $ 0.079
-0.46%
$ 5.15 million $ 1.7 million
Apr 26, 2023 $ 0.0793
+2.94%
$ 5.17 million $ 2.82 million