PolkaBridge Historical Data

PBR Page 12
Download
Date Close Price change Market cap Trading volume
Nov 12, 2024 $ 0.0327
-4.94%
$ 2.45 million $ 224,061
Nov 11, 2024 $ 0.0344
-0.47%
$ 2.58 million $ 198,291
Nov 10, 2024 $ 0.0346
+8.90%
$ 2.59 million $ 190,883
Nov 9, 2024 $ 0.0317
+11.18%
$ 2.38 million $ 137,981
Nov 8, 2024 $ 0.0285
-0.43%
$ 2.14 million $ 110,758
Nov 7, 2024 $ 0.0287
-3.11%
$ 2.15 million $ 111,191
Nov 6, 2024 $ 0.0296
+14.35%
$ 2.22 million $ 131,129
Nov 5, 2024 $ 0.0259
+9.37%
$ 1.94 million $ 99,787
Nov 4, 2024 $ 0.0237
+3.88%
$ 1.77 million $ 116,016
Nov 3, 2024 $ 0.0228
-1.72%
$ 1.71 million $ 104,654
Nov 2, 2024 $ 0.0232
-2.38%
$ 1.74 million $ 98,320
Nov 1, 2024 $ 0.0238
+3.53%
$ 1.78 million $ 119,298
Oct 31, 2024 $ 0.023
-4.12%
$ 1.72 million $ 116,473
Oct 30, 2024 $ 0.0239
-10.14%
$ 1.8 million $ 149,594
Oct 29, 2024 $ 0.0267
-0.28%
$ 2 million $ 114,984
Oct 28, 2024 $ 0.0267
+12.59%
$ 2.01 million $ 210,511
Oct 27, 2024 $ 0.0237
-4.38%
$ 1.78 million $ 127,871
Oct 26, 2024 $ 0.0248
-2.00%
$ 1.86 million $ 114,568
Oct 25, 2024 $ 0.0253
-2.42%
$ 1.9 million $ 114,127
Oct 24, 2024 $ 0.026
+2.04%
$ 1.95 million $ 131,467
Oct 23, 2024 $ 0.0254
-2.84%
$ 1.91 million $ 195,293
Oct 22, 2024 $ 0.0262
-6.80%
$ 1.96 million $ 173,589
Oct 21, 2024 $ 0.0281
-5.53%
$ 2.11 million $ 176,961
Oct 20, 2024 $ 0.0297
+3.42%
$ 2.23 million $ 145,356
Oct 19, 2024 $ 0.0287
-0.44%
$ 2.16 million $ 161,181
Oct 18, 2024 $ 0.0289
+0.67%
$ 2.17 million $ 157,807
Oct 17, 2024 $ 0.0287
-3.64%
$ 2.15 million $ 150,230
Oct 16, 2024 $ 0.0298
-2.55%
$ 2.23 million $ 151,561
Oct 15, 2024 $ 0.0305
-0.26%
$ 2.29 million $ 154,303
Oct 14, 2024 $ 0.0306
+1.17%
$ 2.3 million $ 117,227
Oct 13, 2024 $ 0.0302
-2.51%
$ 2.27 million $ 111,882
Oct 12, 2024 $ 0.031
+0.82%
$ 2.33 million $ 139,097
Oct 11, 2024 $ 0.0308
+6.87%
$ 2.31 million $ 136,420
Oct 10, 2024 $ 0.0288
-4.67%
$ 2.16 million $ 101,135
Oct 9, 2024 $ 0.0302
-5.15%
$ 2.27 million $ 112,359
Oct 8, 2024 $ 0.0318
-2.79%
$ 2.39 million $ 115,120
Oct 7, 2024 $ 0.0328
+3.57%
$ 2.46 million $ 158,791
Oct 6, 2024 $ 0.0316
+4.88%
$ 2.37 million $ 112,266
Oct 5, 2024 $ 0.0302
-2.40%
$ 2.26 million $ 102,250
Oct 4, 2024 $ 0.0309
+5.39%
$ 2.32 million $ 138,392
Oct 3, 2024 $ 0.0293
+2.03%
$ 2.2 million $ 123,533
Oct 2, 2024 $ 0.0287
-6.33%
$ 2.16 million $ 87,308
Oct 1, 2024 $ 0.0307
-10.63%
$ 2.3 million $ 119,612
Sep 30, 2024 $ 0.0343
-5.19%
$ 2.58 million $ 66,888
Sep 29, 2024 $ 0.0362
-0.44%
$ 2.72 million $ 61,794
Sep 28, 2024 $ 0.0364
+2.37%
$ 2.73 million $ 127,947
Sep 27, 2024 $ 0.0355
-3.76%
$ 2.67 million $ 370,229
Sep 26, 2024 $ 0.0369
+5.52%
$ 2.77 million $ 138,917
Sep 25, 2024 $ 0.035
-1.27%
$ 2.62 million $ 144,404
Sep 24, 2024 $ 0.0354
-1.41%
$ 2.66 million $ 173,408