PolkaBridge Historical Data

PBR Page 26
Download
Date Close Price change Market cap Trading volume
Nov 27, 2022 $ 0.0445
+2.86%
$ 4.26 million $ 1.35 million
Nov 26, 2022 $ 0.0434
+3.16%
$ 4.15 million $ 1.63 million
Nov 25, 2022 $ 0.042
-2.73%
$ 4.01 million $ 1.42 million
Nov 24, 2022 $ 0.0432
-0.82%
$ 4.12 million $ 1.31 million
Nov 23, 2022 $ 0.0435
+6.81%
$ 4.16 million $ 1.25 million
Nov 22, 2022 $ 0.0407
-1.08%
$ 3.89 million $ 1.24 million
Nov 21, 2022 $ 0.0412
-8.52%
$ 3.93 million $ 1.42 million
Nov 20, 2022 $ 0.045
-1.43%
$ 4.3 million $ 1.45 million
Nov 19, 2022 $ 0.0457
-0.11%
$ 4.36 million $ 1.25 million
Nov 18, 2022 $ 0.0457
+2.91%
$ 4.37 million $ 1.14 million
Nov 17, 2022 $ 0.0444
-0.83%
$ 4.24 million $ 1.25 million
Nov 16, 2022 $ 0.0448
-0.96%
$ 3.6 million $ 1.54 million
Nov 15, 2022 $ 0.0452
+1.21%
$ 3.63 million $ 1.85 million
Nov 14, 2022 $ 0.0447
+0.90%
$ 3.59 million $ 1.64 million
Nov 13, 2022 $ 0.0443
-6.28%
$ 3.56 million $ 2.19 million
Nov 12, 2022 $ 0.0473
+5.33%
$ 3.8 million $ 1.15 million
Nov 11, 2022 $ 0.0449
-11.45%
$ 3.61 million $ 1.42 million
Nov 10, 2022 $ 0.0508
+6.01%
$ 4.08 million $ 1.88 million
Nov 9, 2022 $ 0.0479
-18.86%
$ 3.86 million $ 2.03 million
Nov 8, 2022 $ 0.0589
-21.31%
$ 4.75 million $ 1.88 million
Nov 7, 2022 $ 0.0748
+1.43%
$ 6.02 million $ 1.35 million
Nov 6, 2022 $ 0.0739
-2.88%
$ 5.95 million $ 1.22 million
Nov 5, 2022 $ 0.0762
-2.26%
$ 6.13 million $ 754,780
Nov 4, 2022 $ 0.078
+10.10%
$ 18.45 $ 1.95 million
Nov 3, 2022 $ 0.0708
-0.08%
$ 18.45 $ 1.84 million
Nov 2, 2022 $ 0.0707
-0.24%
$ 18.45 $ 1.19 million
Nov 1, 2022 $ 0.0708
+0.51%
$ 573,544 $ 1.09 million
Oct 31, 2022 $ 0.0705
-1.93%
$ 570,567 $ 1.36 million
Oct 30, 2022 $ 0.0718
-3.01%
$ 581,460 $ 706,861
Oct 29, 2022 $ 0.074
+2.81%
$ 599,297 $ 725,353
Oct 28, 2022 $ 0.072
+4.01%
$ 583,017 $ 697,709
Oct 27, 2022 $ 0.0689
-5.81%
$ 557,684 $ 945,717
Oct 26, 2022 $ 0.0731
+6.16%
$ 5.5 million $ 941,852
Oct 25, 2022 $ 0.0689
+6.50%
$ 5.19 million $ 1.24 million
Oct 24, 2022 $ 0.0645
-0.39%
$ 522,082 $ 648,087
Oct 23, 2022 $ 0.0648
-0.89%
$ 4.87 million $ 689,734
Oct 22, 2022 $ 0.0654
-5.66%
$ 4.92 million $ 712,029
Oct 21, 2022 $ 0.0693
+3.12%
$ 5.21 million $ 819,317
Oct 20, 2022 $ 0.067
+0.76%
$ 542,929 $ 979,691
Oct 19, 2022 $ 0.0663
-0.30%
$ 4.99 million $ 967,799
Oct 18, 2022 $ 0.0665
-6.64%
$ 18.45 $ 1.09 million
Oct 17, 2022 $ 0.0704
+14.80%
$ 5.3 million $ 2.47 million
Download