PolkaBridge Historical Data

PBR Page 14
Download
Date Close Price change Market cap Trading volume
Aug 4, 2024 $ 0.0286
-5.86%
$ 2.15 million $ 50,395
Aug 3, 2024 $ 0.0304
-0.42%
$ 2.28 million $ 35,940
Aug 2, 2024 $ 0.0305
-20.08%
$ 2.29 million $ 133,202
Aug 1, 2024 $ 0.0382
-4.64%
$ 2.86 million $ 34,770
Jul 31, 2024 $ 0.04
-0.15%
$ 3 million $ 43,036
Jul 30, 2024 $ 0.0401
-2.81%
$ 3.01 million $ 31,404
Jul 29, 2024 $ 0.0413
+2.96%
$ 3.1 million $ 24,986
Jul 28, 2024 $ 0.04
-3.79%
$ 3.01 million $ 65,190
Jul 27, 2024 $ 0.0416
-0.22%
$ 3.12 million $ 62,865
Jul 26, 2024 $ 0.0417
+8.25%
$ 3.13 million $ 182,560
Jul 25, 2024 $ 0.0385
-3.48%
$ 2.89 million $ 146,029
Jul 24, 2024 $ 0.0399
-2.03%
$ 3 million $ 146,551
Jul 23, 2024 $ 0.0407
-2.05%
$ 3.06 million $ 128,651
Jul 22, 2024 $ 0.0416
-3.31%
$ 3.12 million $ 5.42 million
Jul 21, 2024 $ 0.043
+1.81%
$ 3.23 million $ 391,184
Jul 20, 2024 $ 0.0423
+5.30%
$ 3.17 million $ 137,812
Jul 19, 2024 $ 0.0401
+0.56%
$ 3.01 million $ 84,793
Jul 18, 2024 $ 0.0444
+5.85%
$ 3.33 million $ 27,009
Jul 17, 2024 $ 0.0419
+4.25%
$ 3.15 million $ 123,309
Jul 16, 2024 $ 0.0402
-3.92%
$ 3.02 million $ 83,025
Jul 15, 2024 $ 0.0418
+6.82%
$ 3.14 million $ 94,088
Jul 14, 2024 $ 0.0392
-0.67%
$ 2.94 million $ 96,365
Jul 13, 2024 $ 0.0394
-2.30%
$ 2.96 million $ 90,724
Jul 12, 2024 $ 0.0404
+1.89%
$ 3.03 million $ 211,317
Jul 11, 2024 $ 0.0396
+2.22%
$ 2.97 million $ 698,125
Jul 10, 2024 $ 0.0388
-1.08%
$ 2.92 million $ 691,684
Jul 9, 2024 $ 0.0393
+0.80%
$ 2.95 million $ 720,986
Jul 8, 2024 $ 0.039
-2.66%
$ 2.92 million $ 801,685
Jul 7, 2024 $ 0.0402
+1.43%
$ 3.02 million $ 665,616
Jul 6, 2024 $ 0.0397
+8.98%
$ 2.98 million $ 683,569
Jul 5, 2024 $ 0.0364
-8.21%
$ 2.74 million $ 989,980
Jul 4, 2024 $ 0.0397
-1.82%
$ 2.98 million $ 799,401
Jul 3, 2024 $ 0.0405
-4.92%
$ 3.04 million $ 774,459
Jul 2, 2024 $ 0.0426
-8.77%
$ 3.2 million $ 584,896
Jul 1, 2024 $ 0.0465
+10.99%
$ 3.51 million $ 586,771
Jun 30, 2024 $ 0.0419
-4.07%
$ 3.14 million $ 469,658
Jun 29, 2024 $ 0.0437
-0.13%
$ 3.28 million $ 681,556
Jun 28, 2024 $ 0.0437
-6.54%
$ 3.28 million $ 786,747
Jun 27, 2024 $ 0.0468
+7.88%
$ 3.51 million $ 827,128
Jun 26, 2024 $ 0.0434
-5.20%
$ 3.25 million $ 722,131
Jun 25, 2024 $ 0.0457
+9.30%
$ 3.43 million $ 981,328
Jun 24, 2024 $ 0.0418
+3.47%
$ 3.14 million $ 954,686
Jun 23, 2024 $ 0.0404
-1.00%
$ 3.03 million $ 624,112
Jun 22, 2024 $ 0.0408
+6.74%
$ 3.06 million $ 704,709
Jun 21, 2024 $ 0.0382
+1.24%
$ 2.87 million $ 851,398
Jun 20, 2024 $ 0.0377
-5.62%
$ 2.83 million $ 899,329
Jun 19, 2024 $ 0.04
+0.78%
$ 3.01 million $ 920,093
Jun 18, 2024 $ 0.0397
-9.81%
$ 2.98 million $ 1.11 million
Jun 17, 2024 $ 0.0441
-5.92%
$ 3.31 million $ 924,310
Jun 16, 2024 $ 0.0468
+3.02%
$ 3.51 million $ 692,183