PolkaBridge Historical Data

PBR Page 21
Download
Date Close Price change Market cap Trading volume
Aug 20, 2023 $ 0.0346
+1.20%
$ 2.39 million $ 859,533
Aug 19, 2023 $ 0.0342
+1.36%
$ 2.36 million $ 790,253
Aug 18, 2023 $ 0.0337
-1.62%
$ 2.33 million $ 688,529
Aug 17, 2023 $ 0.0343
-8.56%
$ 2.37 million $ 892,013
Aug 16, 2023 $ 0.0375
-1.46%
$ 2.59 million $ 741,652
Aug 15, 2023 $ 0.038
-6.31%
$ 2.63 million $ 434,815
Aug 14, 2023 $ 0.0406
+4.63%
$ 2.81 million $ 560,218
Aug 13, 2023 $ 0.0388
-12.30%
$ 2.68 million $ 611,473
Aug 12, 2023 $ 0.0442
+0.11%
$ 3.06 million $ 199,922
Aug 11, 2023 $ 0.0442
-51.19%
$ 3.06 million $ 199,697
Aug 9, 2023 $ 0.0382
+0.66%
$ 2.65 million $ 730,274
Aug 8, 2023 $ 0.038
+1.08%
$ 2.63 million $ 1.16 million
Aug 7, 2023 $ 0.0376
-3.45%
$ 2.6 million $ 398,976
Aug 6, 2023 $ 0.0389
+0.31%
$ 2.69 million $ 617,071
Aug 5, 2023 $ 0.0388
+0.74%
$ 2.69 million $ 618,614
Aug 4, 2023 $ 0.0385
-1.24%
$ 2.67 million $ 617,216
Aug 3, 2023 $ 0.039
-2.41%
$ 2.7 million $ 530,857
Aug 2, 2023 $ 0.04
-1.79%
$ 2.77 million $ 482,537
Aug 1, 2023 $ 0.0407
+1.17%
$ 2.82 million $ 957,329
Jul 31, 2023 $ 0.0402
+0.95%
$ 2.78 million $ 684,073
Jul 30, 2023 $ 0.0399
+1.77%
$ 2.76 million $ 1.42 million
Jul 29, 2023 $ 0.0392
+0.68%
$ 2.71 million $ 698,621
Jul 28, 2023 $ 0.0389
-3.95%
$ 2.69 million $ 760,397
Jul 27, 2023 $ 0.0405
+0.02%
$ 2.8 million $ 792,797
Jul 26, 2023 $ 0.0405
-2.62%
$ 2.8 million $ 707,892
Jul 25, 2023 $ 0.0416
+3.78%
$ 2.88 million $ 471,515
Jul 24, 2023 $ 0.0401
-9.54%
$ 2.78 million $ 920,048
Jul 23, 2023 $ 0.0443
+2.51%
$ 3.07 million $ 908,131
Jul 22, 2023 $ 0.0432
+2.73%
$ 2.99 million $ 1.62 million
Jul 21, 2023 $ 0.0421
-3.49%
$ 2.91 million $ 453,568
Jul 20, 2023 $ 0.0436
-0.48%
$ 3.02 million $ 1.07 million
Jul 19, 2023 $ 0.0438
-1.10%
$ 3.03 million $ 585,636
Jul 18, 2023 $ 0.0443
+0.59%
$ 3.07 million $ 766,434
Jul 17, 2023 $ 0.0441
-2.70%
$ 3.05 million $ 662,092
Jul 16, 2023 $ 0.0452
+2.20%
$ 3.13 million $ 821,738
Jul 15, 2023 $ 0.0443
-5.77%
$ 3.06 million $ 962,897
Jul 14, 2023 $ 0.047
-5.84%
$ 3.06 million $ 590,793
Jul 13, 2023 $ 0.0499
+3.65%
$ 3.25 million $ 374,260
Jul 12, 2023 $ 0.0481
-0.35%
$ 3.14 million $ 366,003
Jul 11, 2023 $ 0.0483
-0.73%
$ 3.15 million $ 453,144
Jul 10, 2023 $ 0.0486
-0.88%
$ 3.17 million $ 323,204
Jul 9, 2023 $ 0.049
+1.85%
$ 3.2 million $ 220,530
Jul 8, 2023 $ 0.0481
-1.48%
$ 3.14 million $ 400,864
Jul 7, 2023 $ 0.0488
+0.35%
$ 3.18 million $ 310,788
Jul 6, 2023 $ 0.0487
-2.60%
$ 3.17 million $ 474,823
Jul 5, 2023 $ 0.05
-4.45%
$ 3.26 million $ 631,098
Jul 4, 2023 $ 0.0523
-4.90%
$ 3.41 million $ 587,538
Jul 3, 2023 $ 0.055
+0.03%
$ 3.58 million $ 532,459
Jul 2, 2023 $ 0.055
+0.22%
$ 3.58 million $ 787,634
Jul 1, 2023 $ 0.0549
+2.20%
$ 3.58 million $ 1.22 million