Total Coins: 2029
Total Market Cap: $ 535,304,391,504
24H Trade Volume: $ 9,042,007,141
Night Mode
Rank 1311
Populous (PPT)
PPT
Just now
$ 16.637 (-3.45%)
Buy / Sell PPT
Mkt. Cap.
$ 885.97 M
Vol. 24H
PPT 0 ($ 0)
Open 24h
$ 17.232
Low/High 24h
$ 16.102 - $ 18.332
Last trade
PPT 0 ( $ 0) / Binance
Loading chart ...

Twitter

Website Live Widget For Populous (PPT)

Populous (PPT)
16.637 USD (-3.4500168294%)
Rank

1311
MARKET CAP

$ 885.97 M
VOLUME (24H)

$ 0

Historical data for Populous (PPT)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-10-23 5.350 13.230 2.320 3.640 4,282.460
2017-10-24 3.780 5.730 3.670 4.530 4,734.300
2017-10-25 4.650 4.650 3.470 3.470 4,856.610
2017-10-26 3.400 4.040 3.170 3.920 2,009.780
2017-10-27 3.890 4.580 3.550 3.550 3,002.950
2017-10-28 3.810 5.160 3.500 4.120 6,095.130
2017-10-29 4.100 5.390 3.250 3.740 3,456.880
2017-10-30 3.940 4.520 3.810 3.810 1,308.350
2017-10-31 3.980 4.380 3.710 3.710 10,092.680
2017-11-01 3.860 3.860 2.880 3.160 14,390.320
2017-11-02 3.220 3.720 3.080 3.360 6,846.340
2017-11-03 3.460 4.490 3.460 3.980 6,301.930
2017-11-04 3.620 4.290 2.000 4.290 10,196.470
2017-11-05 4.040 4.180 3.270 4.040 7,984.660
2017-11-06 4.120 5.260 3.760 4.330 20,963.260
2017-11-07 4.540 6.480 4.540 5.580 27,190.220
2017-11-08 5.350 9.620 4.990 7.340 31,239.040
2017-11-09 6.760 7.090 5.380 6.500 5,647.200
2017-11-10 6.280 6.910 5.640 6.470 7,082.710
2017-11-11 6.000 7.940 5.110 6.580 28,183.460
2017-11-12 7.310 8.870 6.980 8.220 25,604.480
2017-11-13 8.310 12.010 8.250 8.440 58,159.200
2017-11-14 9.320 10.920 8.160 8.960 61,885.820
2017-11-15 9.660 12.490 8.720 9.420 59,268.760
2017-11-16 9.240 11.240 8.470 9.010 31,571.940
2017-11-17 9.100 11.670 9.030 11.130 31,624.780
2017-11-18 11.500 11.500 9.090 10.460 26,155.230
2017-11-19 10.720 11.210 8.240 9.320 14,981.900
2017-11-20 9.150 11.580 9.150 11.260 29,212.940
2017-11-21 11.450 11.940 10.380 11.530 15,047.800
2017-11-22 11.220 12.660 8.170 10.020 23,651.210
2017-11-23 10.250 11.810 9.020 11.730 8,596.920
2017-11-24 12.520 14.970 11.380 12.520 45,169.660
2017-11-25 13.330 13.510 9.690 11.740 29,433.350
2017-11-26 12.260 12.850 7.110 12.650 30,995.030
2017-11-27 12.880 12.880 9.810 11.190 42,585.780
2017-11-28 11.120 11.710 7.180 11.610 39,876.870
2017-11-29 11.740 11.740 9.250 10.740 29,506.000
2017-11-30 11.730 15.750 11.080 12.160 51,981.570
2017-12-01 12.220 14.080 10.800 12.660 28,367.260
2017-12-02 13.050 14.060 12.030 13.950 20,637.630
2017-12-03 14.410 18.130 12.090 13.830 27,484.360
2017-12-04 13.880 17.850 12.100 15.490 66,270.090
2017-12-05 18.260 21.860 15.840 17.850 190,029.140
2017-12-06 21.870 22.920 17.020 17.020 84,681.140
2017-12-07 16.210 31.710 15.570 27.010 214,893.720
2017-12-08 24.980 36.380 23.600 28.860 143,616.880
2017-12-09 29.280 33.310 21.380 23.250 195,266.520
2017-12-10 25.830 31.740 23.430 28.450 128,362.420
2017-12-11 29.040 47.870 27.520 47.870 318,447.990
2017-12-12 45.640 53.650 33.080 38.730 246,749.990
2017-12-13 39.160 47.410 35.270 42.470 778,583.400
2017-12-14 45.400 49.240 37.920 47.620 2,239,736.220
2017-12-15 52.330 55.170 46.220 46.580 2,300,574.090
2017-12-16 45.910 50.160 42.020 42.690 1,777,267.090
2017-12-17 43.050 49.650 42.160 48.090 1,747,907.510
2017-12-18 44.420 47.520 39.760 42.990 2,676,542.350
2017-12-19 40.580 43.000 36.810 42.360 1,442,901.480
2017-12-20 40.220 40.780 36.240 36.840 1,973,171.030
2017-12-21 32.210 35.540 29.950 34.140 2,203,186.660
2017-12-22 35.960 40.960 35.730 36.150 1,325,242.010
2017-12-23 34.630 39.960 32.860 35.880 994,553.770
2017-12-24 35.990 43.060 35.400 43.060 1,268,190.630
2017-12-25 49.050 49.110 37.060 37.720 1,476,811.550
2017-12-26 36.910 37.120 32.580 35.500 1,724,109.330
2017-12-27 33.160 35.900 28.940 35.850 1,385,557.690
2017-12-28 35.840 41.780 35.360 38.280 1,544,997.260
2017-12-29 33.350 36.970 32.680 36.320 1,222,494.150
2017-12-30 40.140 44.060 38.160 40.500 972,538.650
2017-12-31 39.310 43.470 38.320 42.280 864,499.580
2018-01-01 46.400 48.840 39.540 45.460 1,400,408.940
2018-01-02 46.700 116.920 42.150 51.910 7,382,392.590
2018-01-03 51.990 53.240 43.930 46.210 2,613,427.810
2018-01-04 51.410 53.950 39.050 41.690 2,159,229.320
2018-01-05 42.120 45.300 39.530 42.780 1,815,437.320
2018-01-06 40.130 65.530 39.790 55.090 6,674,533.070
2018-01-07 50.840 74.430 48.250 57.840 10,907,349.210
2018-01-08 55.830 57.580 52.040 52.560 3,478,308.320
2018-01-09 54.190 56.710 50.680 52.920 2,495,826.270
2018-01-10 47.220 49.840 43.450 47.840 2,119,229.720
2018-01-11 49.760 52.600 48.440 49.590 1,250,237.290
2018-01-12 51.050 53.340 48.380 50.750 1,738,589.950
2018-01-13 48.590 51.140 42.210 48.200 2,183,514.950
2018-01-14 48.180 49.020 38.310 45.940 1,866,227.970
2018-01-15 38.020 43.890 34.310 37.540 4,837,066.540
2018-01-16 37.140 41.860 34.290 40.620 1,993,186.840
2018-01-17 40.670 43.580 39.870 42.150 2,164,778.900
2018-01-18 43.460 44.230 41.250 42.880 1,057,836.310
2018-01-19 47.540 49.860 42.380 49.790 1,971,480.860
2018-01-20 44.990 45.070 41.600 44.610 981,384.310
2018-01-21 41.770 42.260 40.040 41.850 1,471,931.040
2018-01-22 42.020 48.500 42.020 47.570 2,899,297.310
2018-01-23 50.080 56.000 48.690 48.920 3,673,471.290
2018-01-24 47.830 50.770 46.670 49.170 1,417,006.140
2018-01-25 48.860 56.420 48.810 53.070 2,626,897.600
2018-01-26 54.770 67.830 49.870 62.470 4,862,252.500
2018-01-27 64.150 76.490 58.600 75.350 11,618,660.310
2018-01-28 71.930 73.040 65.430 69.130 4,112,269.950
2018-01-29 62.200 69.720 59.830 67.520 4,913,015.150
2018-01-30 67.980 80.720 35.240 71.690 13,732,218.780
2018-01-31 63.890 65.130 52.890 62.700 4,799,885.640
2018-02-01 61.020 61.630 48.820 53.440 3,433,886.600
2018-02-02 55.730 62.420 55.510 59.500 2,515,502.320
2018-02-03 52.860 53.380 42.910 46.230 3,761,033.790
2018-02-04 39.030 39.150 33.290 36.290 2,880,949.880
2018-02-05 40.290 42.260 24.810 39.210 7,536,603.500
2018-02-06 38.520 40.240 23.950 32.890 4,797,663.310
2018-02-07 35.460 43.420 25.650 26.610 457,970.870
2018-02-08 28.000 40.800 26.640 32.970 7,830,541.170
2018-02-09 32.490 33.770 25.660 25.840 8,801,778.940
2018-02-10 24.380 26.550 22.240 24.180 7,418,845.460
2018-02-11 26.730 35.260 26.640 29.880 16,709,388.720
2018-02-12 28.650 28.860 25.640 26.560 4,008,619.790
2018-02-13 29.480 29.820 25.590 26.240 6,443,432.210
2018-02-14 27.750 27.960 23.590 26.460 8,110,978.280
2018-02-15 26.850 35.030 25.480 30.870 15,558,578.780
2018-02-16 33.760 33.760 29.900 30.400 5,883,362.770
2018-02-17 28.530 29.280 26.270 26.780 3,492,303.480
2018-02-18 28.750 30.400 27.360 27.620 2,842,615.880
2018-02-19 27.800 29.030 24.090 24.870 3,116,928.500
2018-02-20 23.010 25.510 21.710 23.430 3,163,878.020
2018-02-21 22.010 24.560 21.270 21.860 2,849,715.290
2018-02-22 22.590 25.060 22.080 23.270 2,290,834.930
2018-02-23 22.200 22.540 20.610 21.080 2,172,833.020
2018-02-24 20.870 21.910 20.850 21.550 1,627,205.590
2018-02-25 23.260 23.690 20.790 21.790 1,931,142.450
2018-02-26 22.350 22.720 21.200 21.230 1,387,718.910
2018-02-27 20.710 20.980 17.570 17.910 2,703,510.560
2018-02-28 19.040 26.430 18.590 22.510 9,184,258.050
2018-03-01 22.800 24.450 20.980 21.160 4,442,605.690
2018-03-02 21.970 22.920 20.060 20.580 1,887,186.410
2018-03-03 20.650 22.070 20.480 21.010 2,015,810.120
2018-03-04 20.890 23.110 20.640 20.880 3,365,887.530
2018-03-05 19.590 20.620 18.790 19.860 1,622,006.520
2018-03-06 18.370 18.570 16.140 17.820 1,840,148.260
2018-03-07 16.720 17.120 15.160 15.740 1,500,429.040
2018-03-08 15.630 16.650 14.040 15.660 1,611,217.150
2018-03-09 14.890 17.370 14.720 15.640 1,891,841.930
2018-03-10 17.060 17.170 16.270 16.670 858,723.210
2018-03-11 15.970 17.230 15.250 16.800 1,162,235.260
2018-03-12 16.840 20.700 16.780 19.000 6,641,125.100
2018-03-13 17.040 17.220 15.550 16.190 1,657,927.720
2018-03-14 16.290 16.450 15.280 15.970 961,492.850
2018-03-15 15.970 16.480 15.350 15.480 539,989.300
2018-03-16 14.730 14.950 13.990 14.050 562,213.700
2018-03-17 14.640 15.440 12.610 15.210 1,484,699.050
2018-03-18 15.970 16.590 14.660 15.440 1,792,392.540
2018-03-19 15.980 16.670 15.500 16.100 997,113.890
2018-03-20 16.080 16.750 15.430 15.590 861,926.510
2018-03-21 15.260 15.700 14.060 14.870 802,111.590
2018-03-22 15.220 16.530 14.490 15.910 1,183,976.540
2018-03-23 15.220 15.720 14.440 15.200 1,035,552.440
2018-03-24 15.060 16.290 15.060 15.470 1,516,044.840
2018-03-25 14.880 15.330 14.580 15.170 907,542.060
2018-03-26 14.560 15.280 14.010 15.090 1,449,520.950
2018-03-27 15.360 15.420 14.420 14.650 885,476.620
2018-03-28 13.080 13.250 12.710 12.710 909,165.490
2018-03-29 12.260 12.470 11.410 11.960 1,004,565.010
2018-03-30 11.950 12.480 11.800 12.170 595,106.430
2018-03-31 11.980 12.230 11.330 11.410 462,438.170
2018-04-01 11.810 12.290 11.530 11.770 579,823.630
2018-04-02 12.370 13.750 12.240 13.360 1,256,194.310
2018-04-03 12.250 12.330 11.130 11.840 1,011,104.510
2018-04-04 11.800 12.150 11.320 11.860 709,970.910
2018-04-05 11.590 11.860 11.360 11.460 321,053.730
2018-04-06 11.950 12.450 11.880 12.130 286,943.880
2018-04-07 12.360 13.130 11.990 12.220 1,000,186.350
2018-04-08 11.770 11.900 11.490 11.680 471,772.140
2018-04-09 11.820 12.260 11.390 11.750 819,963.290
2018-04-10 11.930 12.270 11.780 12.180 551,388.840
2018-04-11 13.840 14.190 13.140 13.930 1,155,296.810
2018-04-12 13.880 16.180 13.850 15.120 2,708,794.870
2018-04-13 15.360 16.360 15.050 16.150 909,344.000
2018-04-14 16.940 17.160 16.280 16.670 956,423.410
2018-04-15 16.080 23.170 15.770 21.280 15,797,647.430
2018-04-16 20.830 26.720 20.490 23.380 23,134,466.510
2018-04-17 24.170 24.980 22.800 23.550 3,990,323.300
2018-04-18 23.850 25.740 23.780 24.360 2,904,130.750
2018-04-19 26.050 28.790 25.120 28.240 6,267,250.960
2018-04-20 28.170 29.690 25.700 27.710 7,192,801.640
2018-04-21 27.710 27.710 26.790 26.790 0.000

Cryptocurrency Converter & Calculator

=
Kindly consider donating to keep this website up and running :)
Donate Now