PolkaBridge Historical Data

PBR Page 17
Download
Date Close Price change Market cap Trading volume
Mar 7, 2024 $ 0.0812
-6.28%
$ 6.11 million $ 1.48 million
Mar 6, 2024 $ 0.0867
-2.84%
$ 6.51 million $ 2.07 million
Mar 5, 2024 $ 0.0892
-11.12%
$ 6.71 million $ 1.7 million
Mar 4, 2024 $ 0.1
+1.35%
$ 7.55 million $ 1.49 million
Mar 3, 2024 $ 0.099
+7.72%
$ 7.44 million $ 1.28 million
Mar 2, 2024 $ 0.0919
-1.46%
$ 6.9 million $ 1.28 million
Mar 1, 2024 $ 0.0932
-3.06%
$ 7.01 million $ 1.64 million
Feb 29, 2024 $ 0.0961
+49.08%
$ 7.22 million $ 2.73 million
Feb 28, 2024 $ 0.0645
-3.37%
$ 4.85 million $ 1.15 million
Feb 27, 2024 $ 0.0667
+1.44%
$ 5.01 million $ 1.03 million
Feb 26, 2024 $ 0.0658
+3.22%
$ 4.95 million $ 773,958
Feb 25, 2024 $ 0.0638
-1.10%
$ 4.79 million $ 591,275
Feb 24, 2024 $ 0.0645
-3.38%
$ 4.85 million $ 625,394
Feb 23, 2024 $ 0.0667
+1.71%
$ 5.02 million $ 753,326
Feb 22, 2024 $ 0.0656
+1.56%
$ 4.93 million $ 781,341
Feb 21, 2024 $ 0.0646
-2.84%
$ 4.86 million $ 822,931
Feb 20, 2024 $ 0.0665
-4.36%
$ 5 million $ 815,858
Feb 19, 2024 $ 0.0695
-6.55%
$ 5.22 million $ 737,138
Feb 18, 2024 $ 0.0742
+12.24%
$ 5.58 million $ 541,305
Feb 17, 2024 $ 0.0661
-1.41%
$ 4.97 million $ 612,603
Feb 16, 2024 $ 0.067
-0.43%
$ 5.04 million $ 752,455
Feb 15, 2024 $ 0.0673
-2.17%
$ 5.06 million $ 735,506
Feb 14, 2024 $ 0.0688
+6.28%
$ 5.17 million $ 763,360
Feb 13, 2024 $ 0.0646
+6.70%
$ 4.85 million $ 802,789
Feb 12, 2024 $ 0.0606
-2.58%
$ 4.55 million $ 645,731
Feb 11, 2024 $ 0.0621
-3.53%
$ 4.67 million $ 492,854
Feb 10, 2024 $ 0.0644
+2.72%
$ 4.84 million $ 568,216
Feb 9, 2024 $ 0.0627
-2.64%
$ 4.71 million $ 704,140
Feb 8, 2024 $ 0.0644
+6.94%
$ 4.84 million $ 608,117
Feb 7, 2024 $ 0.0602
+3.08%
$ 4.52 million $ 541,878
Feb 6, 2024 $ 0.0584
-1.71%
$ 4.39 million $ 593,325
Feb 5, 2024 $ 0.0594
-3.67%
$ 4.47 million $ 490,404
Feb 4, 2024 $ 0.0617
-3.68%
$ 4.64 million $ 360,056
Feb 3, 2024 $ 0.064
-1.56%
$ 4.81 million $ 583,250
Feb 2, 2024 $ 0.065
+2.14%
$ 4.89 million $ 739,574
Feb 1, 2024 $ 0.0636
-3.43%
$ 4.78 million $ 825,570
Jan 31, 2024 $ 0.0659
-3.59%
$ 4.95 million $ 839,883
Jan 30, 2024 $ 0.0684
+0.19%
$ 5.14 million $ 945,531
Jan 29, 2024 $ 0.0683
+3.01%
$ 5.13 million $ 877,834
Jan 28, 2024 $ 0.0663
-7.46%
$ 4.98 million $ 780,176
Jan 27, 2024 $ 0.0717
+3.53%
$ 5.39 million $ 859,603
Jan 26, 2024 $ 0.0692
+12.21%
$ 5.2 million $ 957,528
Jan 25, 2024 $ 0.0617
-4.23%
$ 4.64 million $ 765,623
Jan 24, 2024 $ 0.0644
+3.89%
$ 4.84 million $ 956,733
Jan 23, 2024 $ 0.062
-4.88%
$ 4.66 million $ 1.03 million
Jan 22, 2024 $ 0.0652
-8.07%
$ 4.9 million $ 839,738
Jan 21, 2024 $ 0.0709
+0.18%
$ 5.33 million $ 1.03 million
Jan 20, 2024 $ 0.0708
-3.23%
$ 5.32 million $ 1.22 million
Jan 19, 2024 $ 0.0731
+4.57%
$ 5.5 million $ 1.41 million
Jan 18, 2024 $ 0.0699
-8.85%
$ 5.26 million $ 1.25 million