PolkaBridge Historical Data

PBR Page 25
Download
Date Close Price change Market cap Trading volume
Jan 16, 2023 $ 0.0607
+2.91%
$ 5.8 million $ 49.34 million
Jan 15, 2023 $ 0.059
+0.19%
$ 5.64 million $ 35.99 million
Jan 14, 2023 $ 0.0589
+11.53%
$ 5.63 million $ 47.59 million
Jan 13, 2023 $ 0.0528
+0.59%
$ 5.04 million $ 43.96 million
Jan 12, 2023 $ 0.0525
+4.14%
$ 5.01 million $ 47.68 million
Jan 11, 2023 $ 0.0504
+6.35%
$ 4.82 million $ 43.17 million
Jan 10, 2023 $ 0.0474
-6.49%
$ 4.53 million $ 44.44 million
Jan 9, 2023 $ 0.0507
+3.82%
$ 4.84 million $ 46 million
Jan 8, 2023 $ 0.0488
+10.07%
$ 4.66 million $ 40.63 million
Jan 7, 2023 $ 0.0443
+1.64%
$ 4.24 million $ 41.18 million
Jan 6, 2023 $ 0.0436
+1.92%
$ 4.17 million $ 39.65 million
Jan 5, 2023 $ 0.0428
-1.57%
$ 4.09 million $ 40.61 million
Jan 4, 2023 $ 0.0435
+1.08%
$ 4.16 million $ 37.44 million
Jan 3, 2023 $ 0.043
-0.56%
$ 4.11 million $ 78.67 million
Jan 2, 2023 $ 0.0433
+2.59%
$ 4.13 million $ 70.71 million
Jan 1, 2023 $ 0.0422
+1.94%
$ 4.03 million $ 70.26 million
Dec 31, 2022 $ 0.0414
+2.31%
$ 3.95 million $ 32.78 million
Dec 30, 2022 $ 0.0404
+0.45%
$ 3.86 million $ 64.32 million
Dec 29, 2022 $ 0.0402
-4.63%
$ 3.85 million $ 34.36 million
Dec 28, 2022 $ 0.0422
-4.79%
$ 4.03 million $ 34.83 million
Dec 27, 2022 $ 0.0443
+5.64%
$ 4.24 million $ 67.26 million
Dec 26, 2022 $ 0.042
+1.91%
$ 4.01 million $ 771,116
Dec 25, 2022 $ 0.0411
-2.23%
$ 3.93 million $ 405,932
Dec 24, 2022 $ 0.0421
+2.46%
$ 4.02 million $ 762,281
Dec 23, 2022 $ 0.041
-1.53%
$ 3.92 million $ 2.58 million
Dec 22, 2022 $ 0.0417
+3.36%
$ 3.99 million $ 1.33 million
Dec 21, 2022 $ 0.0404
-1.22%
$ 3.86 million $ 617,704
Dec 20, 2022 $ 0.0409
+1.82%
$ 3.91 million $ 732,525
Dec 19, 2022 $ 0.0401
-6.74%
$ 3.83 million $ 787,197
Dec 18, 2022 $ 0.043
+2.57%
$ 4.11 million $ 706,678
Dec 17, 2022 $ 0.0419
-2.41%
$ 4 million $ 692,603
Dec 16, 2022 $ 0.0429
-8.67%
$ 4.1 million $ 820,466
Dec 15, 2022 $ 0.047
-1.95%
$ 4.49 million $ 669,656
Dec 14, 2022 $ 0.0479
-0.79%
$ 4.58 million $ 528,399
Dec 13, 2022 $ 0.0483
-7.62%
$ 4.62 million $ 671,681
Dec 12, 2022 $ 0.0523
+5.71%
$ 5 million $ 629,462
Dec 11, 2022 $ 0.0495
-0.26%
$ 4.73 million $ 961,047
Dec 10, 2022 $ 0.0496
-5.95%
$ 4.74 million $ 480,201
Dec 9, 2022 $ 0.0529
-0.52%
$ 5.06 million $ 371,540
Dec 8, 2022 $ 0.0532
+9.45%
$ 5.08 million $ 1.02 million
Dec 7, 2022 $ 0.0486
+3.43%
$ 4.65 million $ 1.03 million
Dec 6, 2022 $ 0.047
-0.98%
$ 4.49 million $ 1.14 million
Dec 5, 2022 $ 0.0475
+1.68%
$ 4.54 million $ 745,458
Dec 4, 2022 $ 0.0467
+2.07%
$ 4.46 million $ 805,691
Dec 3, 2022 $ 0.0457
+0.27%
$ 4.37 million $ 1.26 million
Dec 2, 2022 $ 0.0456
+4.14%
$ 4.36 million $ 932,737
Dec 1, 2022 $ 0.0439
-8.11%
$ 4.19 million $ 970,237
Nov 30, 2022 $ 0.0477
+13.81%
$ 4.56 million $ 1.11 million
Nov 29, 2022 $ 0.0419
-2.12%
$ 4.01 million $ 1.2 million
Nov 28, 2022 $ 0.0429
-3.86%
$ 4.1 million $ 1.09 million