ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,463.54
      0.08%
      US Tech 100
      18,480.00
      -0.21%
      Dow Jones
      40,539.93
      -0.12%
      Brent Oil
      78.705
      -0.56%
      Bitcoin
      66,621.10
      -0.30%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. LATK
      5. PolkaBridge (LAToken:PBRUSDT)

      6. PolkaBridge (LAToken:PBRUSDT) Historical

      PBRUSDT PolkaBridge

      0.04036
      -0.00063 (-1.54%)
      00:20:56 - Realtime Data

      PBRUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 29 2024 0.04099 0.001258 3.17% 0.039878 0.0414 0.03972 8,243.00
      Jul 28 2024 0.039732 -0.00148 -3.59% 0.041418 0.04198 0.039518 5,695.00
      Jul 27 2024 0.041212 -0.000698 -1.67% 0.041947 0.04358 0.04112 6,156.00
      Jul 26 2024 0.04191 0.003304 8.56% 0.038606 0.043254 0.038187 8,135.00
      Jul 25 2024 0.038606 -0.001404 -3.51% 0.040075 0.040075 0.0375 9,318.00
      Jul 24 2024 0.04001 -0.000326 -0.81% 0.04015 0.04118 0.03928 18,613.00
      Jul 23 2024 0.040336 -0.001374 -3.29% 0.04163 0.042065 0.040168 7,008.00
      Jul 22 2024 0.04171 -0.001298 -3.02% 0.04288 0.04308 0.04119 17,185.00
      Jul 21 2024 0.043008 0.001024 2.44% 0.042031 0.04309 0.039968 18,083.00
      Jul 20 2024 0.041985 0.00202 5.05% 0.039965 0.04285 0.03968 19,679.00
      Jul 19 2024 0.039965 0.000458 1.16% 0.039547 0.040713 0.038 19,579.00
      Jul 18 2024 0.039507 -0.001801 -4.36% 0.04119 0.04208 0.03917 16,908.00
      Jul 17 2024 0.041308 0.001468 3.68% 0.040039 0.04282 0.039837 17,042.00
      Jul 16 2024 0.03984 -0.001888 -4.52% 0.041834 0.04271 0.03908 16,422.00
      Jul 15 2024 0.041728 0.002371 6.02% 0.039493 0.04271 0.039 18,768.00
      Jul 14 2024 0.039357 0.000141 0.36% 0.039352 0.039992 0.03774 14,107.00
      Jul 13 2024 0.039216 -0.000879 -2.19% 0.04012 0.04203 0.038998 18,746.00
      Jul 12 2024 0.040096 0.00025 0.63% 0.03955 0.04233 0.03748 20,854.00
      Jul 11 2024 0.039846 0.000871 2.24% 0.038974 0.04103 0.0382 18,648.00
      Jul 10 2024 0.038974 0.000044 0.11% 0.03893 0.04043 0.03798 20,233.00
      Jul 09 2024 0.03893 -0.000206 -0.53% 0.03931 0.0401 0.037819 19,804.00
      Jul 08 2024 0.039136 -0.001114 -2.77% 0.04021 0.04032 0.03833 18,305.00
      Jul 07 2024 0.04025 0.00022 0.55% 0.039824 0.042088 0.038358 19,672.00
      Jul 06 2024 0.04003 0.003712 10.22% 0.036427 0.040268 0.03562 17,869.00
      Jul 05 2024 0.036318 -0.003162 -8.01% 0.03948 0.03981 0.035268 25,114.00
      Jul 04 2024 0.03948 -0.00104 -2.57% 0.04071 0.04217 0.03909 19,075.00
      Jul 03 2024 0.04052 -0.002327 -5.43% 0.042634 0.04272 0.04028 21,409.00
      Jul 02 2024 0.042847 -0.004119 -8.77% 0.04649 0.04724 0.042634 17,182.00
      Jul 01 2024 0.046966 0.005136 12.28% 0.04183 0.04749 0.04155 19,154.00
      Jun 30 2024 0.04183 -0.001959 -4.47% 0.043619 0.04406 0.041327 15,561.00
      Jun 29 2024 0.043789 0.000227 0.52% 0.043562 0.044602 0.04251 18,362.00
      Jun 28 2024 0.043562 -0.003318 -7.08% 0.04696 0.04808 0.04301 18,615.00
      Jun 27 2024 0.04688 0.0032 7.33% 0.04396 0.04844 0.043098 17,570.00
      Jun 26 2024 0.04368 -0.002638 -5.70% 0.04618 0.0467 0.04296 16,296.00
      Jun 25 2024 0.046318 0.004718 11.34% 0.041887 0.0473 0.0406 18,871.00
      Jun 24 2024 0.0416 0.00118 2.92% 0.04037 0.041741 0.03896 21,794.00
      Jun 23 2024 0.04042 -0.000369 -0.90% 0.040586 0.043602 0.04021 17,931.00
      Jun 22 2024 0.040789 0.00248 6.47% 0.038118 0.04103 0.037097 19,786.00
      Jun 21 2024 0.038309 0.000289 0.76% 0.038 0.039052 0.03693 25,118.00
      Jun 20 2024 0.03802 -0.00225 -5.59% 0.040218 0.04266 0.03758 21,984.00
      Jun 19 2024 0.04027 0.00024 0.60% 0.04003 0.04162 0.03985 18,549.00
      Jun 18 2024 0.04003 -0.00443 -9.96% 0.04452 0.04452 0.03869 22,348.00
      Jun 17 2024 0.04446 -0.001894 -4.09% 0.046354 0.046938 0.043571 19,295.00
      Jun 16 2024 0.046354 0.000924 2.03% 0.045658 0.04707 0.04355 19,108.00
      Jun 15 2024 0.045431 -0.002578 -5.37% 0.04822 0.04851 0.044367 17,410.00
      Jun 14 2024 0.048009 -0.000845 -1.73% 0.04902 0.049098 0.0475 18,602.00
      Jun 13 2024 0.048853 -0.003018 -5.82% 0.05176 0.052056 0.04764 17,645.00
      Jun 12 2024 0.051871 0.002609 5.30% 0.04933 0.05334 0.04921 15,434.00
      Jun 11 2024 0.049262 -0.003918 -7.37% 0.053145 0.05337 0.04918 20,665.00
      Jun 10 2024 0.05318 -0.00172 -3.13% 0.055162 0.055993 0.05238 14,669.00
      Jun 09 2024 0.0549 -0.000159 -0.29% 0.05488 0.05635 0.053593 12,174.00
      Jun 08 2024 0.055059 -0.000926 -1.65% 0.055985 0.057033 0.054794 12,871.00
      Jun 07 2024 0.055985 -0.004517 -7.47% 0.06037 0.06198 0.05499 16,872.00
      Jun 06 2024 0.060501 0.003221 5.62% 0.057055 0.06149 0.05666 18,467.00
      Jun 05 2024 0.05728 0.00059 1.04% 0.05648 0.05869 0.05566 18,091.00
      Jun 04 2024 0.05669 -0.000027 -0.05% 0.05696 0.058386 0.05588 13,487.00
      Jun 03 2024 0.056717 -0.000403 -0.71% 0.057001 0.05763 0.05518 15,825.00
      Jun 02 2024 0.05712 -0.00215 -3.63% 0.059519 0.059519 0.05535 16,832.00
      Jun 01 2024 0.05927 0.00194 3.38% 0.057436 0.05966 0.057436 13,965.00
      May 31 2024 0.05733 -0.002087 -3.51% 0.05947 0.06022 0.05601 17,364.00
      May 30 2024 0.059417 0.000625 1.06% 0.058991 0.0603 0.05806 17,816.00
      May 29 2024 0.058792 -0.002108 -3.46% 0.0606 0.06161 0.058499 16,122.00
      May 28 2024 0.0609 -0.00162 -2.59% 0.062833 0.0631 0.05973 18,771.00
      May 27 2024 0.06252 -0.005479 -8.06% 0.068119 0.068204 0.061579 19,572.00
      May 26 2024 0.067999 0.008344 13.99% 0.059358 0.0683 0.059271 19,731.00
      May 25 2024 0.059655 0.000985 1.68% 0.05871 0.060012 0.05663 19,768.00
      May 24 2024 0.05867 0.00344 6.23% 0.05548 0.058722 0.05479 21,282.00
      May 23 2024 0.05523 -0.00076 -1.36% 0.05599 0.05773 0.05329 21,044.00
      May 22 2024 0.05599 -0.004213 -7.00% 0.059904 0.06311 0.05296 29,942.00
      May 21 2024 0.060203 -0.003517 -5.52% 0.06228 0.064287 0.058398 30,337.00
      May 20 2024 0.06372 0.00995 18.50% 0.053973 0.06544 0.0526 32,949.00
      May 19 2024 0.05377 -0.00104 -1.90% 0.055036 0.055252 0.052514 34,992.00
      May 18 2024 0.05481 -0.000782 -1.41% 0.055592 0.05596 0.0536 36,047.00
      May 17 2024 0.055592 -0.003281 -5.57% 0.058887 0.059103 0.054186 32,165.00
      May 16 2024 0.058873 -0.001497 -2.48% 0.060474 0.06104 0.05653 33,394.00
      May 15 2024 0.06037 0.003664 6.46% 0.05646 0.06219 0.05543 30,038.00
      May 14 2024 0.056706 -0.001179 -2.04% 0.0578 0.05865 0.05527 31,321.00
      May 13 2024 0.057886 -0.000804 -1.37% 0.059 0.05908 0.05732 33,195.00
      May 12 2024 0.05869 -0.001793 -2.96% 0.06066 0.0608 0.05827 31,991.00
      May 11 2024 0.060483 -0.001201 -1.95% 0.06148 0.06159 0.05999 32,222.00
      May 10 2024 0.061683 -0.001247 -1.98% 0.062762 0.065339 0.06011 28,263.00
      May 09 2024 0.06293 0.000067 0.11% 0.06294 0.06538 0.06003 25,139.00
      May 08 2024 0.062863 -0.003052 -4.63% 0.06601 0.06644 0.06231 21,141.00
      May 07 2024 0.065915 -0.000515 -0.78% 0.06697 0.06793 0.06501 26,860.00
      May 06 2024 0.06643 0.000754 1.15% 0.065676 0.07039 0.06515 28,859.00
      May 05 2024 0.065676 -0.001094 -1.64% 0.066473 0.06886 0.065201 27,906.00
      May 04 2024 0.06677 -0.000393 -0.59% 0.067163 0.06891 0.06508 25,834.00
      May 03 2024 0.067163 0.001303 1.98% 0.06581 0.07024 0.061877 27,069.00
      May 02 2024 0.06586 -0.001304 -1.94% 0.066648 0.067984 0.063784 26,288.00
      May 01 2024 0.067164 0.005389 8.72% 0.061719 0.06855 0.05802 29,695.00

      Your Recent History

      LATK
      PBRUSDT
      PolkaBridge
      BIT
      1FORT
      Fortum
      Delayed Upgrade Clock