PolkaBridge Historical Data

PBR Page 23
Download
Date Close Price change Market cap Trading volume
Apr 26, 2023 $ 0.0793
+2.94%
$ 5.17 million $ 2.82 million
Apr 25, 2023 $ 0.0771
+1.96%
$ 5.03 million $ 2.46 million
Apr 24, 2023 $ 0.0756
+0.97%
$ 4.93 million $ 1.46 million
Apr 23, 2023 $ 0.0749
-5.92%
$ 4.88 million $ 3.02 million
Apr 22, 2023 $ 0.0796
+7.04%
$ 5.19 million $ 3.19 million
Apr 21, 2023 $ 0.0743
-2.02%
$ 4.85 million $ 3.24 million
Apr 20, 2023 $ 0.0759
-6.26%
$ 4.95 million $ 3.94 million
Apr 19, 2023 $ 0.0809
-7.76%
$ 5.28 million $ 2.76 million
Apr 18, 2023 $ 0.0877
+6.75%
$ 5.72 million $ 2.44 million
Apr 17, 2023 $ 0.0821
-6.94%
$ 5.36 million $ 5.31 million
Apr 16, 2023 $ 0.0883
-5.29%
$ 5.76 million $ 4.62 million
Apr 15, 2023 $ 0.0932
-2.91%
$ 6.08 million $ 3.98 million
Apr 14, 2023 $ 0.096
+6.92%
$ 6.26 million $ 2.25 million
Apr 13, 2023 $ 0.0898
-0.89%
$ 5.85 million $ 6.28 million
Apr 12, 2023 $ 0.0906
-10.95%
$ 5.91 million $ 4.2 million
Apr 11, 2023 $ 0.102
-0.30%
$ 6.63 million $ 3.78 million
Apr 10, 2023 $ 0.102
-1.08%
$ 6.65 million $ 3.35 million
Apr 9, 2023 $ 0.103
+0.99%
$ 6.72 million $ 3.42 million
Apr 8, 2023 $ 0.102
+0.79%
$ 6.66 million $ 3.44 million
Apr 7, 2023 $ 0.101
+0.07%
$ 6.61 million $ 3.85 million
Apr 6, 2023 $ 0.101
-1.84%
$ 6.6 million $ 4.28 million
Apr 5, 2023 $ 0.103
-7.04%
$ 6.72 million $ 4.61 million
Apr 4, 2023 $ 0.111
-4.08%
$ 7.23 million $ 4.47 million
Apr 3, 2023 $ 0.116
-0.95%
$ 7.54 million $ 4.67 million
Apr 2, 2023 $ 0.117
-6.58%
$ 7.62 million $ 2.41 million
Apr 1, 2023 $ 0.125
-0.87%
$ 8.16 million $ 3.53 million
Mar 31, 2023 $ 0.126
+6.64%
$ 8.23 million $ 3.67 million
Mar 30, 2023 $ 0.118
+1.43%
$ 7.72 million $ 7.18 million
Mar 29, 2023 $ 0.117
+10.39%
$ 7.61 million $ 4.08 million
Mar 28, 2023 $ 0.106
-0.52%
$ 6.89 million $ 6.91 million
Mar 27, 2023 $ 0.106
-8.29%
$ 6.93 million $ 5.66 million
Mar 26, 2023 $ 0.116
+4.04%
$ 7.55 million $ 12.55 million
Mar 25, 2023 $ 0.111
+0.69%
$ 7.26 million $ 69.23 million
Mar 24, 2023 $ 0.111
-6.80%
$ 7.21 million $ 74.51 million
Mar 23, 2023 $ 0.119
+13.19%
$ 7.74 million $ 35.52 million
Mar 22, 2023 $ 0.105
-11.32%
$ 6.84 million $ 37.36 million
Mar 21, 2023 $ 0.118
-3.41%
$ 7.71 million $ 1.4 million
Mar 20, 2023 $ 0.122
-2.95%
$ 7.98 million $ 1.73 million
Mar 19, 2023 $ 0.126
+4.37%
$ 8.21 million $ 1.77 million
Mar 18, 2023 $ 0.121
-0.26%
$ 7.87 million $ 2.1 million
Mar 17, 2023 $ 0.121
+25.37%
$ 7.89 million $ 42.25 million
Mar 16, 2023 $ 0.0965
-0.80%
$ 6.3 million $ 46.06 million
Mar 15, 2023 $ 0.0973
-6.15%
$ 6.34 million $ 4.36 million
Mar 14, 2023 $ 0.104
+5.44%
$ 6.76 million $ 6.17 million
Mar 13, 2023 $ 0.0983
+12.93%
$ 6.41 million $ 38.22 million
Mar 12, 2023 $ 0.0871
+2.68%
$ 5.68 million $ 2.99 million
Mar 11, 2023 $ 0.0847
+2.55%
$ 5.53 million $ 2.19 million
Mar 10, 2023 $ 0.0826
+7.90%
$ 5.39 million $ 2.37 million
Mar 9, 2023 $ 0.0763
-13.62%
$ 4.98 million $ 2.02 million
Mar 8, 2023 $ 0.0884
-5.23%
$ 5.76 million $ 2.08 million