PolkaBridge Historical Data

PBR Page 10
Download
Date Close Price change Market cap Trading volume
Feb 20, 2025 $ 0.00466
-6.48%
$ 349,577 $ 54,518
Feb 19, 2025 $ 0.00501
+3.21%
$ 375,435 $ 55,950
Feb 18, 2025 $ 0.00487
-2.89%
$ 365,017 $ 54,800
Feb 17, 2025 $ 0.00502
+0.58%
$ 376,485 $ 54,920
Feb 16, 2025 $ 0.005
-0.89%
$ 374,536 $ 58,167
Feb 15, 2025 $ 0.00504
+3.87%
$ 377,992 $ 57,267
Feb 14, 2025 $ 0.00486
+0.35%
$ 364,201 $ 54,594
Feb 13, 2025 $ 0.00485
-11.21%
$ 363,901 $ 57,568
Feb 12, 2025 $ 0.00545
-1.52%
$ 408,798 $ 55,624
Feb 11, 2025 $ 0.00547
-7.42%
$ 409,698 $ 55,837
Feb 10, 2025 $ 0.00591
-0.62%
$ 442,977 $ 54,835
Feb 9, 2025 $ 0.00594
+2.63%
$ 445,076 $ 56,665
Feb 8, 2025 $ 0.00582
-27.03%
$ 436,493 $ 52,946
Feb 7, 2025 $ 0.00798
+52.32%
$ 598,182 $ 3
Feb 6, 2025 $ 0.00524
-3.98%
$ 392,716 $ 55,360
Feb 5, 2025 $ 0.00544
-0.93%
$ 407,858 $ 57,737
Feb 4, 2025 $ 0.00549
+4.19%
$ 411,756 $ 55,392
Feb 3, 2025 $ 0.00527
-27.10%
$ 395,265 $ 59,053
Feb 2, 2025 $ 0.00723
+22.56%
$ 542,112 $ 55,893
Feb 1, 2025 $ 0.0059
-10.05%
$ 442,306 $ 57,746
Jan 31, 2025 $ 0.00656
-0.14%
$ 491,859 $ 56,727
Jan 30, 2025 $ 0.00657
+3.29%
$ 492,459 $ 50,067
Jan 29, 2025 $ 0.00634
+6.74%
$ 475,292 $ 48,906
Jan 28, 2025 $ 0.00594
-2.46%
$ 445,297 $ 60,712
Jan 27, 2025 $ 0.00609
+82.94%
$ 456,548 $ 50,060
Jan 26, 2025 $ 0.00333
-31.55%
$ 249,562 $ 17,468
Jan 25, 2025 $ 0.00486
-24.25%
$ 364,650 $ 5,789
Jan 24, 2025 $ 0.00642
+0.50%
$ 481,406 $ 63,785
Jan 23, 2025 $ 0.00639
+3.75%
$ 479,014 $ 11,655
Jan 22, 2025 $ 0.0426
+302.13%
$ 3.2 million $ 29,169
Jan 21, 2025 $ 0.0106
-17.92%
$ 795,605 $ 61,902
Jan 20, 2025 $ 0.0129
-4.95%
$ 969,246 $ 85,065
Jan 19, 2025 $ 0.0136
+88.53%
$ 1.02 million $ 106,167
Jan 18, 2025 $ 0.00721
+9.64%
$ 540,575 $ 32,461
Jan 17, 2025 $ 0.00753
-58.06%
$ 564,337 $ 16,692
Jan 16, 2025 $ 0.0179
-0.02%
$ 1.35 million $ 105,351
Jan 15, 2025 $ 0.0179
+36.52%
$ 1.34 million $ 52,166
Jan 14, 2025 $ 0.0131
-10.55%
$ 982,867 $ 9,404
Jan 13, 2025 $ 0.0147
-12.90%
$ 1.1 million $ 38,423
Jan 12, 2025 $ 0.0168
-2.52%
$ 1.26 million $ 26,383
Jan 11, 2025 $ 0.0173
-3.54%
$ 1.3 million $ 38,213
Jan 10, 2025 $ 0.018
-77.01%
$ 1.35 million $ 46,740
Jan 9, 2025 $ 0.0769
+318.80%
$ 5.77 million $ 13,086
Jan 8, 2025 $ 0.0183
-0.93%
$ 1.37 million $ 112,019
Jan 7, 2025 $ 0.0185
-7.28%
$ 1.39 million $ 180,979
Jan 6, 2025 $ 0.0199
+9.75%
$ 1.49 million $ 252,671
Jan 5, 2025 $ 0.0181
-2.06%
$ 1.36 million $ 216,678
Jan 4, 2025 $ 0.0185
-88.11%
$ 1.39 million $ 354,302
Jan 3, 2025 $ 0.156
+506.90%
$ 11.7 million $ 27,809
Jan 2, 2025 $ 0.151
+533.31%
$ 11.3 million $ 25,986