PolkaBridge Historical Data

PBR Page 19
Download
Date Close Price change Market cap Trading volume
Nov 28, 2023 $ 0.0441
+6.14%
$ 3.31 million $ 680,716
Nov 27, 2023 $ 0.0415
-1.86%
$ 3.12 million $ 543,776
Nov 26, 2023 $ 0.0423
-3.36%
$ 3.18 million $ 558,153
Nov 25, 2023 $ 0.0438
-4.25%
$ 3.29 million $ 698,883
Nov 24, 2023 $ 0.0457
+3.00%
$ 3.43 million $ 677,546
Nov 23, 2023 $ 0.0443
-3.39%
$ 3.33 million $ 653,221
Nov 22, 2023 $ 0.0459
+1.18%
$ 3.45 million $ 1.03 million
Nov 21, 2023 $ 0.0453
-14.20%
$ 3.41 million $ 945,421
Nov 20, 2023 $ 0.0528
-2.79%
$ 3.97 million $ 841,760
Nov 19, 2023 $ 0.0543
-0.56%
$ 4.09 million $ 844,286
Nov 18, 2023 $ 0.0547
+14.87%
$ 4.11 million $ 1.26 million
Nov 17, 2023 $ 0.0476
+18.54%
$ 3.58 million $ 1.66 million
Nov 16, 2023 $ 0.0402
+0.83%
$ 3.02 million $ 1.96 million
Nov 15, 2023 $ 0.0399
+21.39%
$ 3 million $ 1.24 million
Nov 14, 2023 $ 0.0329
+2.59%
$ 2.47 million $ 803,014
Nov 13, 2023 $ 0.032
-2.05%
$ 2.41 million $ 862,912
Nov 12, 2023 $ 0.0327
-10.28%
$ 2.46 million $ 1.42 million
Nov 11, 2023 $ 0.0365
+0.03%
$ 2.74 million $ 1.58 million
Nov 10, 2023 $ 0.0364
+7.66%
$ 2.74 million $ 1.34 million
Nov 9, 2023 $ 0.0338
-7.29%
$ 2.54 million $ 982,275
Nov 8, 2023 $ 0.0365
+7.29%
$ 2.74 million $ 265,508
Nov 7, 2023 $ 0.034
-4.15%
$ 2.56 million $ 359,627
Nov 6, 2023 $ 0.0355
-2.21%
$ 2.67 million $ 297,654
Nov 5, 2023 $ 0.0363
-3.67%
$ 2.73 million $ 315,297
Nov 4, 2023 $ 0.0376
+7.47%
$ 2.83 million $ 264,931
Nov 3, 2023 $ 0.035
+2.65%
$ 2.63 million $ 266,889
Nov 2, 2023 $ 0.0341
-1.73%
$ 2.57 million $ 1.02 million
Nov 1, 2023 $ 0.0347
+1.86%
$ 2.61 million $ 1.16 million
Oct 31, 2023 $ 0.0341
+4.89%
$ 2.56 million $ 1.36 million
Oct 30, 2023 $ 0.0325
+15.26%
$ 2.45 million $ 674,563
Oct 29, 2023 $ 0.0283
-0.59%
$ 2.13 million $ 218,788
Oct 28, 2023 $ 0.0285
+0.17%
$ 2.14 million $ 230,392
Oct 27, 2023 $ 0.0285
+11.61%
$ 2.14 million $ 736,702
Oct 26, 2023 $ 0.0255
-6.96%
$ 1.92 million $ 560,676
Oct 25, 2023 $ 0.0274
-4.60%
$ 2.06 million $ 306,401
Oct 24, 2023 $ 0.0287
+15.24%
$ 2.16 million $ 323,010
Oct 23, 2023 $ 0.0249
+6.93%
$ 1.87 million $ 291,870
Oct 22, 2023 $ 0.0233
-2.83%
$ 1.75 million $ 305,644
Oct 21, 2023 $ 0.024
+3.14%
$ 1.73 million $ 377,939
Oct 20, 2023 $ 0.0233
-14.46%
$ 1.68 million $ 577,574
Oct 19, 2023 $ 0.0272
-2.34%
$ 1.96 million $ 305,877
Oct 18, 2023 $ 0.0278
+0.52%
$ 2.01 million $ 301,864
Oct 17, 2023 $ 0.0277
-1.68%
$ 2 million $ 367,172
Oct 16, 2023 $ 0.0282
+1.11%
$ 2.03 million $ 351,883
Oct 15, 2023 $ 0.0279
-2.63%
$ 2.01 million $ 360,323
Oct 14, 2023 $ 0.0286
-1.39%
$ 2.07 million $ 337,384
Oct 13, 2023 $ 0.029
+3.16%
$ 2.1 million $ 333,066
Oct 12, 2023 $ 0.0282
+3.53%
$ 2.03 million $ 332,371
Oct 11, 2023 $ 0.0272
-3.21%
$ 1.96 million $ 345,456
Oct 10, 2023 $ 0.0281
-3.56%
$ 2.03 million $ 372,371