PolkaBridge Historical Data

PBR Page 26
Download
Date Close Price change Market cap Trading volume
Dec 12, 2022 $ 0.0523
+5.71%
$ 5 million $ 629,462
Dec 11, 2022 $ 0.0495
-0.26%
$ 4.73 million $ 961,047
Dec 10, 2022 $ 0.0496
-5.95%
$ 4.74 million $ 480,201
Dec 9, 2022 $ 0.0529
-0.52%
$ 5.06 million $ 371,540
Dec 8, 2022 $ 0.0532
+9.45%
$ 5.08 million $ 1.02 million
Dec 7, 2022 $ 0.0486
+3.43%
$ 4.65 million $ 1.03 million
Dec 6, 2022 $ 0.047
-0.98%
$ 4.49 million $ 1.14 million
Dec 5, 2022 $ 0.0475
+1.68%
$ 4.54 million $ 745,458
Dec 4, 2022 $ 0.0467
+2.07%
$ 4.46 million $ 805,691
Dec 3, 2022 $ 0.0457
+0.27%
$ 4.37 million $ 1.26 million
Dec 2, 2022 $ 0.0456
+4.14%
$ 4.36 million $ 932,737
Dec 1, 2022 $ 0.0439
-8.11%
$ 4.19 million $ 970,237
Nov 30, 2022 $ 0.0477
+13.81%
$ 4.56 million $ 1.11 million
Nov 29, 2022 $ 0.0419
-2.12%
$ 4.01 million $ 1.2 million
Nov 28, 2022 $ 0.0429
-3.86%
$ 4.1 million $ 1.09 million
Nov 27, 2022 $ 0.0445
+2.86%
$ 4.26 million $ 1.35 million
Nov 26, 2022 $ 0.0434
+3.16%
$ 4.15 million $ 1.63 million
Nov 25, 2022 $ 0.042
-2.73%
$ 4.01 million $ 1.42 million
Nov 24, 2022 $ 0.0432
-0.82%
$ 4.12 million $ 1.31 million
Nov 23, 2022 $ 0.0435
+6.81%
$ 4.16 million $ 1.25 million
Nov 22, 2022 $ 0.0407
-1.08%
$ 3.89 million $ 1.24 million
Nov 21, 2022 $ 0.0412
-8.52%
$ 3.93 million $ 1.42 million
Nov 20, 2022 $ 0.045
-1.43%
$ 4.3 million $ 1.45 million
Nov 19, 2022 $ 0.0457
-0.11%
$ 4.36 million $ 1.25 million
Nov 18, 2022 $ 0.0457
+2.91%
$ 4.37 million $ 1.14 million
Nov 17, 2022 $ 0.0444
-0.83%
$ 4.24 million $ 1.25 million
Nov 16, 2022 $ 0.0448
-0.96%
$ 3.6 million $ 1.54 million
Nov 15, 2022 $ 0.0452
+1.21%
$ 3.63 million $ 1.85 million
Nov 14, 2022 $ 0.0447
+0.90%
$ 3.59 million $ 1.64 million
Nov 13, 2022 $ 0.0443
-6.28%
$ 3.56 million $ 2.19 million
Nov 12, 2022 $ 0.0473
+5.33%
$ 3.8 million $ 1.15 million
Nov 11, 2022 $ 0.0449
-11.45%
$ 3.61 million $ 1.42 million
Nov 10, 2022 $ 0.0508
+6.01%
$ 4.08 million $ 1.88 million
Nov 9, 2022 $ 0.0479
-18.86%
$ 3.86 million $ 2.03 million
Nov 8, 2022 $ 0.0589
-21.31%
$ 4.75 million $ 1.88 million
Nov 7, 2022 $ 0.0748
+1.43%
$ 6.02 million $ 1.35 million
Nov 6, 2022 $ 0.0739
-2.88%
$ 5.95 million $ 1.22 million
Nov 5, 2022 $ 0.0762
-2.26%
$ 6.13 million $ 754,780
Nov 4, 2022 $ 0.078
+10.10%
$ 18.45 $ 1.95 million
Nov 3, 2022 $ 0.0708
-0.08%
$ 18.45 $ 1.84 million
Nov 2, 2022 $ 0.0707
-0.24%
$ 18.45 $ 1.19 million
Nov 1, 2022 $ 0.0708
+0.51%
$ 573,544 $ 1.09 million
Oct 31, 2022 $ 0.0705
-1.93%
$ 570,567 $ 1.36 million
Oct 30, 2022 $ 0.0718
-3.01%
$ 581,460 $ 706,861
Oct 29, 2022 $ 0.074
+2.81%
$ 599,297 $ 725,353
Oct 28, 2022 $ 0.072
+4.01%
$ 583,017 $ 697,709
Oct 27, 2022 $ 0.0689
-5.81%
$ 557,684 $ 945,717
Oct 26, 2022 $ 0.0731
+6.16%
$ 5.5 million $ 941,852
Oct 25, 2022 $ 0.0689
+6.50%
$ 5.19 million $ 1.24 million
Oct 24, 2022 $ 0.0645
-0.39%
$ 522,082 $ 648,087