PolkaBridge Historical Data

PBR Page 18
Download
Date Close Price change Market cap Trading volume
Jan 17, 2024 $ 0.0767
-3.55%
$ 5.77 million $ 1.35 million
Jan 16, 2024 $ 0.0795
+4.08%
$ 5.98 million $ 1.27 million
Jan 15, 2024 $ 0.0764
-3.11%
$ 5.74 million $ 1.3 million
Jan 14, 2024 $ 0.0787
-3.14%
$ 5.92 million $ 1.26 million
Jan 13, 2024 $ 0.0811
+0.90%
$ 6.1 million $ 1.38 million
Jan 12, 2024 $ 0.0804
-7.69%
$ 6.04 million $ 1.63 million
Jan 11, 2024 $ 0.0871
-0.86%
$ 6.55 million $ 1.87 million
Jan 10, 2024 $ 0.0876
+15.20%
$ 6.59 million $ 1.55 million
Jan 9, 2024 $ 0.0761
-6.70%
$ 5.72 million $ 1.1 million
Jan 8, 2024 $ 0.0816
+1.98%
$ 6.14 million $ 1.23 million
Jan 7, 2024 $ 0.08
+1.57%
$ 6.02 million $ 1.26 million
Jan 6, 2024 $ 0.0788
-2.94%
$ 5.92 million $ 1.89 million
Jan 5, 2024 $ 0.0812
+0.60%
$ 6.1 million $ 1.93 million
Jan 4, 2024 $ 0.0807
+2.28%
$ 6.07 million $ 1.23 million
Jan 3, 2024 $ 0.0788
-8.29%
$ 5.92 million $ 331,311
Jan 2, 2024 $ 0.0859
+13.50%
$ 6.45 million $ 612,964
Jan 1, 2024 $ 0.0757
+3.78%
$ 5.69 million $ 837,211
Dec 31, 2023 $ 0.0729
-9.41%
$ 5.48 million $ 874,904
Dec 30, 2023 $ 0.0806
+5.88%
$ 6.06 million $ 862,296
Dec 29, 2023 $ 0.0761
-8.25%
$ 5.72 million $ 913,375
Dec 28, 2023 $ 0.0829
-5.68%
$ 6.23 million $ 1.06 million
Dec 27, 2023 $ 0.0879
-8.49%
$ 6.61 million $ 1.24 million
Dec 26, 2023 $ 0.0961
-4.78%
$ 7.22 million $ 1.03 million
Dec 25, 2023 $ 0.101
+4.01%
$ 7.58 million $ 1.03 million
Dec 24, 2023 $ 0.0969
+2.88%
$ 7.28 million $ 1.31 million
Dec 23, 2023 $ 0.0941
-5.10%
$ 7.08 million $ 1.08 million
Dec 22, 2023 $ 0.0992
+8.40%
$ 7.46 million $ 1.27 million
Dec 21, 2023 $ 0.0916
-2.21%
$ 6.89 million $ 1.01 million
Dec 20, 2023 $ 0.0932
+0.59%
$ 7.01 million $ 1.1 million
Dec 19, 2023 $ 0.0928
-5.54%
$ 6.97 million $ 1.14 million
Dec 18, 2023 $ 0.0983
+17.54%
$ 7.39 million $ 1.5 million
Dec 17, 2023 $ 0.0837
-10.22%
$ 6.29 million $ 1.14 million
Dec 16, 2023 $ 0.0932
-3.88%
$ 7.01 million $ 1.34 million
Dec 15, 2023 $ 0.0971
+5.07%
$ 7.3 million $ 2.26 million
Dec 14, 2023 $ 0.0925
+28.92%
$ 6.96 million $ 1.49 million
Dec 13, 2023 $ 0.0718
+23.41%
$ 5.39 million $ 1.64 million
Dec 12, 2023 $ 0.0581
-4.45%
$ 4.37 million $ 941,397
Dec 11, 2023 $ 0.0608
-5.28%
$ 4.57 million $ 1.05 million
Dec 10, 2023 $ 0.0642
-2.86%
$ 4.83 million $ 1.29 million
Dec 9, 2023 $ 0.066
+12.31%
$ 4.96 million $ 1.27 million
Dec 8, 2023 $ 0.0588
+14.29%
$ 4.42 million $ 942,172
Dec 7, 2023 $ 0.0514
+1.31%
$ 3.86 million $ 953,498
Dec 6, 2023 $ 0.0506
-4.95%
$ 3.8 million $ 1.1 million
Dec 5, 2023 $ 0.0532
+17.15%
$ 4 million $ 1.2 million
Dec 4, 2023 $ 0.0456
+4.21%
$ 3.43 million $ 726,238
Dec 3, 2023 $ 0.0437
-7.58%
$ 3.29 million $ 843,242
Dec 2, 2023 $ 0.0473
+8.91%
$ 3.56 million $ 724,896
Dec 1, 2023 $ 0.0434
-0.23%
$ 3.27 million $ 611,677
Nov 30, 2023 $ 0.0436
+2.99%
$ 3.27 million $ 599,879
Nov 29, 2023 $ 0.0422
-4.24%
$ 3.17 million $ 307,632