PolkaBridge Historical Data

PBR Page 3
Download
Date Close Price change Market cap Trading volume
Sep 9 $ 0.0285
+10.16%
$ 2.14 million $ 550,059
Sep 2 $ 0.0251
-9.27%
$ 1.94 million $ 578,843
Aug 26 $ 0.0277
-9.78%
$ 2.08 million $ 815,823
Aug 19 $ 0.0303
+4.07%
$ 2.3 million $ 430,301
Aug 12 $ 0.0291
-5.57%
$ 2.19 million $ 414,691
Aug 5 $ 0.0317
+10.95%
$ 2.31 million $ 346,773
Jul 29 $ 0.0286
-28.65%
$ 2.15 million $ 353,733
Jul 22 $ 0.0416
-3.23%
$ 3.01 million $ 6.09 million
Jul 15 $ 0.0423
+7.85%
$ 3.23 million $ 550,035
Jul 8 $ 0.0394
-1.46%
$ 2.94 million $ 3.21 million
Jul 1 $ 0.0397
-5.20%
$ 3.02 million $ 4.42 million
Jun 24 $ 0.0437
+8.16%
$ 3.14 million $ 4.95 million
Jun 17 $ 0.0408
-12.87%
$ 3.03 million $ 5.41 million
Jun 10 $ 0.0455
-17.38%
$ 3.51 million $ 5.31 million
Jun 3 $ 0.0553
-2.38%
$ 4.13 million $ 4.9 million
May 27 $ 0.0567
-15.71%
$ 4.25 million $ 5.45 million
May 20 $ 0.0595
+11.28%
$ 5.1 million $ 5.83 million
May 13 $ 0.0547
-6.83%
$ 4.01 million $ 4.85 million
May 6 $ 0.0599
-8.98%
$ 4.41 million $ 4.72 million
Apr 29 $ 0.0664
-0.16%
$ 4.93 million $ 6.2 million
Apr 22 $ 0.0666
-38.78%
$ 5 million $ 11.55 million
Apr 15 $ 0.239
+41.27%
$ 8.12 million $ 17.62 million
Apr 8 $ 0.0876
+32.95%
$ 12.74 million $ 10.58 million
Apr 1 $ 0.0623
-7.37%
$ 4.96 million $ 5.91 million
Mar 25 $ 0.0654
-10.97%
$ 5.06 million $ 6.2 million
Mar 18 $ 0.0708
-8.49%
$ 5.53 million $ 7.16 million
Mar 11 $ 0.0713
-16.61%
$ 5.82 million $ 8.73 million
Mar 4 $ 0.0859
-13.25%
$ 6.42 million $ 9.23 million
Feb 26 $ 0.099
+55.25%
$ 7.44 million $ 9.88 million
Feb 19 $ 0.0638
-14.26%
$ 4.79 million $ 5.13 million
Feb 12 $ 0.0742
+19.29%
$ 5.58 million $ 4.85 million
Feb 5 $ 0.0644
+4.43%
$ 4.67 million $ 3.51 million
Jan 29 $ 0.0617
-6.98%
$ 4.64 million $ 5.17 million
Jan 22 $ 0.0717
+1.07%
$ 4.98 million $ 5.41 million
Jan 15 $ 0.0708
-10.25%
$ 5.33 million $ 7.79 million
Jan 8 $ 0.0811
+1.34%
$ 5.92 million $ 8.76 million
Jan 1 $ 0.0788
+8.06%
$ 6.02 million $ 6.83 million
Dec 25 $ 0.0806
-16.95%
$ 5.48 million $ 6.14 million
Dec 18 $ 0.0941
+12.55%
$ 7.28 million $ 7.11 million
Dec 11 $ 0.0932
+45.14%
$ 6.29 million $ 8.72 million
Dec 4 $ 0.066
+50.92%
$ 4.83 million $ 6.19 million
Nov 27 $ 0.0437
+3.39%
$ 3.29 million $ 4.31 million
Nov 20 $ 0.0438
-19.44%
$ 3.18 million $ 4.84 million
Nov 13 $ 0.0547
+67.23%
$ 4.09 million $ 7.78 million
Nov 6 $ 0.0365
+0.50%
$ 2.46 million $ 4.83 million
Oct 30 $ 0.0363
+28.50%
$ 2.73 million $ 5.06 million
Oct 23 $ 0.0283
+21.44%
$ 2.13 million $ 2.67 million
Oct 16 $ 0.0233
-16.30%
$ 1.75 million $ 2.59 million
Oct 9 $ 0.0286
-3.14%
$ 2.01 million $ 2.06 million
Oct 2 $ 0.0298
+1.27%
$ 2.13 million $ 2 million