PolkaBridge Historical Data

PBR Page 24
Download
Date Close Price change Market cap Trading volume
Mar 22, 2023 $ 0.105
-11.32%
$ 6.84 million $ 37.36 million
Mar 21, 2023 $ 0.118
-3.41%
$ 7.71 million $ 1.4 million
Mar 20, 2023 $ 0.122
-2.95%
$ 7.98 million $ 1.73 million
Mar 19, 2023 $ 0.126
+4.37%
$ 8.21 million $ 1.77 million
Mar 18, 2023 $ 0.121
-0.26%
$ 7.87 million $ 2.1 million
Mar 17, 2023 $ 0.121
+25.37%
$ 7.89 million $ 42.25 million
Mar 16, 2023 $ 0.0965
-0.80%
$ 6.3 million $ 46.06 million
Mar 15, 2023 $ 0.0973
-6.15%
$ 6.34 million $ 4.36 million
Mar 14, 2023 $ 0.104
+5.44%
$ 6.76 million $ 6.17 million
Mar 13, 2023 $ 0.0983
+12.93%
$ 6.41 million $ 38.22 million
Mar 12, 2023 $ 0.0871
+2.68%
$ 5.68 million $ 2.99 million
Mar 11, 2023 $ 0.0847
+2.55%
$ 5.53 million $ 2.19 million
Mar 10, 2023 $ 0.0826
+7.90%
$ 5.39 million $ 2.37 million
Mar 9, 2023 $ 0.0763
-13.62%
$ 4.98 million $ 2.02 million
Mar 8, 2023 $ 0.0884
-5.23%
$ 5.76 million $ 2.08 million
Mar 7, 2023 $ 0.0932
-7.30%
$ 6.08 million $ 1.94 million
Mar 6, 2023 $ 0.101
-2.62%
$ 6.56 million $ 2.29 million
Mar 5, 2023 $ 0.103
+1.37%
$ 6.74 million $ 2.33 million
Mar 4, 2023 $ 0.102
-10.87%
$ 6.65 million $ 2.25 million
Mar 3, 2023 $ 0.114
-5.57%
$ 7.46 million $ 64.43 million
Mar 2, 2023 $ 0.121
-0.52%
$ 7.9 million $ 168.09 million
Mar 1, 2023 $ 0.122
+0.50%
$ 11.63 million $ 155.58 million
Feb 28, 2023 $ 0.121
+2.16%
$ 11.57 million $ 171.88 million
Feb 27, 2023 $ 0.119
-0.20%
$ 11.33 million $ 173.38 million
Feb 26, 2023 $ 0.119
+3.30%
$ 11.35 million $ 159.45 million
Feb 25, 2023 $ 0.115
+3.88%
$ 10.99 million $ 169.81 million
Feb 24, 2023 $ 0.111
-3.92%
$ 10.58 million $ 179.45 million
Feb 23, 2023 $ 0.115
+0.76%
$ 11.01 million $ 89.63 million
Feb 22, 2023 $ 0.114
-5.00%
$ 10.93 million $ 152.74 million
Feb 21, 2023 $ 0.12
-0.67%
$ 11.5 million $ 176.29 million
Feb 20, 2023 $ 0.121
+1.72%
$ 11.58 million $ 173.45 million
Feb 19, 2023 $ 0.119
+0.51%
$ 11.38 million $ 178.98 million
Feb 18, 2023 $ 0.119
-1.87%
$ 11.33 million $ 177.13 million
Feb 17, 2023 $ 0.121
-3.78%
$ 11.54 million $ 161.81 million
Feb 16, 2023 $ 0.126
-8.32%
$ 11.99 million $ 170.34 million
Feb 15, 2023 $ 0.137
+10.97%
$ 13.08 million $ 179.35 million
Feb 14, 2023 $ 0.123
+5.61%
$ 11.79 million $ 177.64 million
Feb 13, 2023 $ 0.117
+2.71%
$ 11.16 million $ 169.46 million
Feb 12, 2023 $ 0.114
-8.14%
$ 10.87 million $ 183.19 million
Feb 11, 2023 $ 0.124
+43.70%
$ 11.84 million $ 82.22 million
Feb 10, 2023 $ 0.0862
+7.50%
$ 8.24 million $ 55.73 million
Feb 9, 2023 $ 0.0802
-8.13%
$ 7.66 million $ 64.35 million
Feb 8, 2023 $ 0.0873
+4.97%
$ 8.34 million $ 121.42 million
Feb 7, 2023 $ 0.0831
+3.89%
$ 7.95 million $ 57.38 million
Feb 6, 2023 $ 0.08
+1.53%
$ 7.65 million $ 55.93 million
Feb 5, 2023 $ 0.0788
-7.29%
$ 7.53 million $ 122.36 million
Feb 4, 2023 $ 0.085
+14.68%
$ 8.12 million $ 58.19 million
Feb 3, 2023 $ 0.0741
+5.09%
$ 7.08 million $ 110 million
Feb 2, 2023 $ 0.0705
-0.10%
$ 6.74 million $ 106.75 million
Feb 1, 2023 $ 0.0706
+2.99%
$ 6.75 million $ 50.42 million