PolkaBridge Historical Data

PBR Page 11
Download
Date Close Price change Market cap Trading volume
Jan 1, 2025 $ 0.0238
-21.59%
$ 1.78 million $ 507,340
Dec 31, 2024 $ 0.0303
-17.73%
$ 2.28 million $ 722,311
Dec 30, 2024 $ 0.0369
-16.73%
$ 2.77 million $ 249,721
Dec 29, 2024 $ 0.0443
-0.02%
$ 3.32 million $ 395,810
Dec 28, 2024 $ 0.0443
+13.67%
$ 3.32 million $ 240,718
Dec 27, 2024 $ 0.039
+2.11%
$ 2.92 million $ 126,705
Dec 26, 2024 $ 0.0382
-1.87%
$ 2.86 million $ 151,591
Dec 25, 2024 $ 0.0389
-7.78%
$ 2.92 million $ 198,072
Dec 24, 2024 $ 0.0422
+0.82%
$ 3.16 million $ 188,873
Dec 23, 2024 $ 0.0418
-13.53%
$ 3.14 million $ 514,402
Dec 22, 2024 $ 0.0484
+5.60%
$ 3.63 million $ 154,506
Dec 21, 2024 $ 0.0458
-2.61%
$ 3.44 million $ 365,242
Dec 20, 2024 $ 0.0471
+14.02%
$ 3.53 million $ 607,111
Dec 19, 2024 $ 0.0413
-19.35%
$ 3.1 million $ 772,097
Dec 18, 2024 $ 0.0513
-35.67%
$ 3.85 million $ 2.03 million
Dec 17, 2024 $ 0.0797
-9.75%
$ 5.98 million $ 617,452
Dec 16, 2024 $ 0.0883
-2.54%
$ 6.62 million $ 400,054
Dec 15, 2024 $ 0.0909
+14.39%
$ 6.82 million $ 391,218
Dec 14, 2024 $ 0.0793
-10.15%
$ 5.95 million $ 321,951
Dec 13, 2024 $ 0.0878
+1.01%
$ 6.59 million $ 356,802
Dec 12, 2024 $ 0.087
-6.72%
$ 6.52 million $ 428,987
Dec 11, 2024 $ 0.0933
+7.58%
$ 7 million $ 575,684
Dec 10, 2024 $ 0.0867
+0.75%
$ 6.51 million $ 487,148
Dec 9, 2024 $ 0.0861
-15.59%
$ 6.46 million $ 571,076
Dec 8, 2024 $ 0.102
-8.23%
$ 7.64 million $ 586,170
Dec 7, 2024 $ 0.111
+12.75%
$ 8.33 million $ 904,634
Dec 6, 2024 $ 0.0985
+20.25%
$ 7.39 million $ 508,276
Dec 5, 2024 $ 0.082
-7.54%
$ 6.15 million $ 1.46 million
Dec 4, 2024 $ 0.0886
+63.45%
$ 6.65 million $ 2.39 million
Dec 3, 2024 $ 0.0543
+36.45%
$ 4.07 million $ 598,798
Dec 2, 2024 $ 0.0397
-3.94%
$ 2.98 million $ 238,905
Dec 1, 2024 $ 0.0413
-6.89%
$ 3.1 million $ 199,850
Nov 30, 2024 $ 0.0444
+21.02%
$ 3.33 million $ 379,576
Nov 29, 2024 $ 0.0367
+6.29%
$ 2.75 million $ 249,812
Nov 28, 2024 $ 0.0345
-7.53%
$ 2.59 million $ 204,027
Nov 27, 2024 $ 0.0374
+8.52%
$ 2.81 million $ 200,767
Nov 26, 2024 $ 0.0345
-6.54%
$ 2.59 million $ 251,657
Nov 25, 2024 $ 0.0369
+2.65%
$ 2.77 million $ 259,707
Nov 24, 2024 $ 0.036
+12.18%
$ 2.7 million $ 296,177
Nov 23, 2024 $ 0.0321
+12.37%
$ 2.41 million $ 359,372
Nov 22, 2024 $ 0.0286
+2.80%
$ 2.14 million $ 167,314
Nov 21, 2024 $ 0.0278
+0.91%
$ 2.09 million $ 220,574
Nov 20, 2024 $ 0.0276
-1.46%
$ 2.07 million $ 222,335
Nov 19, 2024 $ 0.028
+2.19%
$ 2.1 million $ 207,431
Nov 18, 2024 $ 0.0274
+0.74%
$ 2.05 million $ 189,541
Nov 17, 2024 $ 0.0272
+0.26%
$ 2.04 million $ 183,359
Nov 16, 2024 $ 0.0271
+0.10%
$ 2.03 million $ 215,491
Nov 15, 2024 $ 0.0271
-1.99%
$ 2.03 million $ 200,477
Nov 14, 2024 $ 0.0276
-9.27%
$ 2.07 million $ 184,796
Nov 13, 2024 $ 0.0304
-6.91%
$ 2.28 million $ 198,155