PolkaBridge Historical Data

PBR Page 23
Download
Date Close Price change Market cap Trading volume
May 11, 2023 $ 0.0483
-10.61%
$ 3.15 million $ 1.19 million
May 10, 2023 $ 0.0541
-7.98%
$ 3.53 million $ 1.76 million
May 9, 2023 $ 0.0588
+13.83%
$ 3.83 million $ 2.19 million
May 8, 2023 $ 0.0516
-0.92%
$ 3.37 million $ 2.01 million
May 7, 2023 $ 0.0521
-1.39%
$ 3.4 million $ 2.06 million
May 6, 2023 $ 0.0528
-6.99%
$ 3.44 million $ 1.47 million
May 5, 2023 $ 0.0567
-7.38%
$ 3.7 million $ 1.77 million
May 4, 2023 $ 0.0612
-1.60%
$ 3.99 million $ 1.32 million
May 3, 2023 $ 0.0623
-11.14%
$ 4.06 million $ 2.88 million
May 2, 2023 $ 0.0701
-5.89%
$ 4.57 million $ 1.75 million
May 1, 2023 $ 0.0744
-3.36%
$ 4.85 million $ 2.2 million
Apr 30, 2023 $ 0.077
-4.48%
$ 5.02 million $ 2.16 million
Apr 29, 2023 $ 0.0806
-1.17%
$ 5.26 million $ 2.02 million
Apr 28, 2023 $ 0.0816
+3.28%
$ 5.32 million $ 1.3 million
Apr 27, 2023 $ 0.079
-0.46%
$ 5.15 million $ 1.7 million
Apr 26, 2023 $ 0.0793
+2.94%
$ 5.17 million $ 2.82 million
Apr 25, 2023 $ 0.0771
+1.96%
$ 5.03 million $ 2.46 million
Apr 24, 2023 $ 0.0756
+0.97%
$ 4.93 million $ 1.46 million
Apr 23, 2023 $ 0.0749
-5.92%
$ 4.88 million $ 3.02 million
Apr 22, 2023 $ 0.0796
+7.04%
$ 5.19 million $ 3.19 million
Apr 21, 2023 $ 0.0743
-2.02%
$ 4.85 million $ 3.24 million
Apr 20, 2023 $ 0.0759
-6.26%
$ 4.95 million $ 3.94 million
Apr 19, 2023 $ 0.0809
-7.76%
$ 5.28 million $ 2.76 million
Apr 18, 2023 $ 0.0877
+6.75%
$ 5.72 million $ 2.44 million
Apr 17, 2023 $ 0.0821
-6.94%
$ 5.36 million $ 5.31 million
Apr 16, 2023 $ 0.0883
-5.29%
$ 5.76 million $ 4.62 million
Apr 15, 2023 $ 0.0932
-2.91%
$ 6.08 million $ 3.98 million
Apr 14, 2023 $ 0.096
+6.92%
$ 6.26 million $ 2.25 million
Apr 13, 2023 $ 0.0898
-0.89%
$ 5.85 million $ 6.28 million
Apr 12, 2023 $ 0.0906
-10.95%
$ 5.91 million $ 4.2 million
Apr 11, 2023 $ 0.102
-0.30%
$ 6.63 million $ 3.78 million
Apr 10, 2023 $ 0.102
-1.08%
$ 6.65 million $ 3.35 million
Apr 9, 2023 $ 0.103
+0.99%
$ 6.72 million $ 3.42 million
Apr 8, 2023 $ 0.102
+0.79%
$ 6.66 million $ 3.44 million
Apr 7, 2023 $ 0.101
+0.07%
$ 6.61 million $ 3.85 million
Apr 6, 2023 $ 0.101
-1.84%
$ 6.6 million $ 4.28 million
Apr 5, 2023 $ 0.103
-7.04%
$ 6.72 million $ 4.61 million
Apr 4, 2023 $ 0.111
-4.08%
$ 7.23 million $ 4.47 million
Apr 3, 2023 $ 0.116
-0.95%
$ 7.54 million $ 4.67 million
Apr 2, 2023 $ 0.117
-6.58%
$ 7.62 million $ 2.41 million
Apr 1, 2023 $ 0.125
-0.87%
$ 8.16 million $ 3.53 million
Mar 31, 2023 $ 0.126
+6.64%
$ 8.23 million $ 3.67 million
Mar 30, 2023 $ 0.118
+1.43%
$ 7.72 million $ 7.18 million
Mar 29, 2023 $ 0.117
+10.39%
$ 7.61 million $ 4.08 million
Mar 28, 2023 $ 0.106
-0.52%
$ 6.89 million $ 6.91 million
Mar 27, 2023 $ 0.106
-8.29%
$ 6.93 million $ 5.66 million
Mar 26, 2023 $ 0.116
+4.04%
$ 7.55 million $ 12.55 million
Mar 25, 2023 $ 0.111
+0.69%
$ 7.26 million $ 69.23 million
Mar 24, 2023 $ 0.111
-6.80%
$ 7.21 million $ 74.51 million
Mar 23, 2023 $ 0.119
+13.19%
$ 7.74 million $ 35.52 million