PolkaBridge Historical Data

PBR Page 15
Download
Date Close Price change Market cap Trading volume
Jun 15, 2024 $ 0.0455
-5.83%
$ 3.41 million $ 840,185
Jun 14, 2024 $ 0.0483
-0.01%
$ 3.63 million $ 895,943
Jun 13, 2024 $ 0.0484
-6.36%
$ 3.63 million $ 942,438
Jun 12, 2024 $ 0.0518
+4.77%
$ 3.89 million $ 957,611
Jun 11, 2024 $ 0.0494
-6.73%
$ 3.71 million $ 984,031
Jun 10, 2024 $ 0.053
-3.65%
$ 3.98 million $ 685,144
Jun 9, 2024 $ 0.055
-0.56%
$ 4.13 million $ 636,163
Jun 8, 2024 $ 0.0553
-1.54%
$ 4.15 million $ 790,547
Jun 7, 2024 $ 0.0561
-7.31%
$ 4.21 million $ 907,081
Jun 6, 2024 $ 0.0606
+5.51%
$ 4.55 million $ 811,109
Jun 5, 2024 $ 0.0574
+2.46%
$ 4.31 million $ 866,536
Jun 4, 2024 $ 0.056
-1.44%
$ 4.2 million $ 811,342
Jun 3, 2024 $ 0.0569
+0.37%
$ 4.27 million $ 713,262
Jun 2, 2024 $ 0.0567
-4.66%
$ 4.25 million $ 699,661
Jun 1, 2024 $ 0.0594
+3.63%
$ 4.46 million $ 601,398
May 31, 2024 $ 0.0573
-3.88%
$ 4.3 million $ 820,225
May 30, 2024 $ 0.0596
+1.85%
$ 4.47 million $ 773,143
May 29, 2024 $ 0.0586
-3.14%
$ 4.4 million $ 781,916
May 28, 2024 $ 0.0605
-3.16%
$ 4.54 million $ 906,896
May 27, 2024 $ 0.0625
-7.09%
$ 4.69 million $ 863,123
May 26, 2024 $ 0.0679
+14.19%
$ 5.1 million $ 913,004
May 25, 2024 $ 0.0595
+2.57%
$ 4.46 million $ 767,152
May 24, 2024 $ 0.058
+4.64%
$ 4.35 million $ 1.05 million
May 23, 2024 $ 0.0554
-0.61%
$ 4.16 million $ 912,229
May 22, 2024 $ 0.0557
-6.72%
$ 4.18 million $ 1.12 million
May 21, 2024 $ 0.0598
-4.27%
$ 4.49 million $ 1.17 million
May 20, 2024 $ 0.0625
+16.88%
$ 4.69 million $ 795,268
May 19, 2024 $ 0.0535
-2.35%
$ 4.01 million $ 615,068
May 18, 2024 $ 0.0547
-1.10%
$ 4.11 million $ 718,267
May 17, 2024 $ 0.0553
-6.27%
$ 4.15 million $ 811,018
May 16, 2024 $ 0.059
-2.20%
$ 4.43 million $ 874,011
May 15, 2024 $ 0.0603
+6.29%
$ 4.53 million $ 854,878
May 14, 2024 $ 0.0567
-2.57%
$ 4.26 million $ 792,895
May 13, 2024 $ 0.0582
-0.84%
$ 4.37 million $ 799,107
May 12, 2024 $ 0.0588
-1.91%
$ 4.41 million $ 612,172
May 11, 2024 $ 0.0599
-2.25%
$ 4.49 million $ 646,683
May 10, 2024 $ 0.0614
+0.12%
$ 4.61 million $ 804,962
May 9, 2024 $ 0.0613
-2.13%
$ 4.6 million $ 798,038
May 8, 2024 $ 0.0628
-4.45%
$ 4.71 million $ 748,022
May 7, 2024 $ 0.0657
-1.13%
$ 4.93 million $ 853,652
May 6, 2024 $ 0.0664
+0.97%
$ 4.99 million $ 871,295
May 5, 2024 $ 0.0657
-1.10%
$ 4.93 million $ 713,573
May 4, 2024 $ 0.0664
-0.98%
$ 4.99 million $ 878,439
May 3, 2024 $ 0.0667
+1.87%
$ 5.01 million $ 1.04 million
May 2, 2024 $ 0.0655
-1.39%
$ 4.92 million $ 1.01 million
May 1, 2024 $ 0.0658
+5.90%
$ 5.02 million $ 1.26 million
Apr 30, 2024 $ 0.0621
-4.61%
$ 4.66 million $ 1.08 million
Apr 29, 2024 $ 0.065
-2.28%
$ 4.88 million $ 927,196
Apr 28, 2024 $ 0.0666
+0.43%
$ 5 million $ 790,283
Apr 27, 2024 $ 0.0666
-7.24%
$ 5 million $ 932,882