Peercoin (PPC) historical data and Live price

Peercoin

PPC

$ 0.563786 -0.949 %

0.00000873 BTC

MARKET CAP
16.258 M

24H VOLUME
11.93 k

CIRC.SUPPLY
28.838 M

MAX SUPPLY

PPC

USD

Rank936

1H -0.18 %

24H -0.95 %

7D -1.55 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/24/24	0.549	0.577	0.549	0.57	22,770.31	16,443,982.64
4/23/24	0.57	0.589	0.541	0.549	30,651.56	15,824,459.82
4/22/24	0.571	0.584	0.559	0.57	39,547.46	16,427,503.68
4/21/24	0.582	0.587	0.567	0.571	32,838.45	16,471,309.35
4/20/24	0.576	0.586	0.551	0.582	24,937.85	16,765,344.25
4/19/24	0.578	0.601	0.543	0.576	49,447.62	16,615,263.69
4/18/24	0.569	0.59	0.56	0.578	64,842.51	16,658,873.62
4/17/24	0.547	0.574	0.542	0.569	51,903.72	16,408,871.25
4/16/24	0.602	0.604	0.54	0.547	48,728.97	15,771,460.54
4/15/24	0.543	0.602	0.532	0.602	158,604.64	17,343,354.92
4/14/24	0.518	0.544	0.516	0.543	132,665.01	15,652,271.79
4/13/24	0.567	0.606	0.492	0.518	58,992.73	14,910,616.59
4/12/24	0.596	0.62	0.563	0.567	46,798.47	16,328,110.03
4/11/24	0.599	0.604	0.579	0.596	185,579.42	17,170,666.5
4/10/24	0.578	0.626	0.578	0.599	61,613.43	17,245,119.99
4/9/24	0.551	0.64	0.543	0.578	78,920.15	16,636,318.04
4/8/24	0.49	0.59	0.49	0.551	50,675.41	15,858,992.9
4/7/24	0.504	0.504	0.485	0.49	44,940.63	14,109,018.12
4/6/24	0.506	0.508	0.501	0.504	50,189.67	14,501,740.61
4/5/24	0.503	0.537	0.479	0.506	62,196.74	14,580,175.57
4/4/24	0.485	0.507	0.479	0.503	33,280.45	14,484,774.24
4/3/24	0.484	0.495	0.479	0.485	118,292.81	13,952,605.96
4/2/24	0.534	0.549	0.476	0.484	50,631.61	13,926,953.2
4/1/24	0.518	0.566	0.496	0.534	55,699.44	15,369,636.54
3/31/24	0.483	0.533	0.483	0.518	69,524.66	14,905,440.43
3/30/24	0.478	0.483	0.414	0.483	46,167.03	13,902,160.42
3/29/24	0.432	0.478	0.4	0.478	111,529.7	13,769,410.45
3/28/24	0.419	0.434	0.418	0.432	36,519.56	12,418,028.72
3/27/24	0.412	0.424	0.404	0.419	119,246.72	12,058,177.95
3/26/24	0.393	0.414	0.393	0.412	41,332.27	11,842,935.53
3/25/24	0.388	0.398	0.376	0.393	153,777.73	11,319,306.83
3/24/24	0.373	0.405	0.371	0.388	44,683.25	11,167,256.22
3/23/24	0.373	0.373	0.359	0.373	36,506.45	10,741,174.84
3/22/24	0.373	0.375	0.37	0.373	81,826.95	10,723,170.23
3/21/24	0.372	0.377	0.37	0.373	33,046.95	10,714,526.82
3/20/24	0.372	0.373	0.37	0.372	61,362.31	10,694,986.37
3/19/24	0.372	0.372	0.365	0.372	104,874.6	10,688,623.92
3/18/24	0.379	0.388	0.371	0.372	25,662.08	10,687,301.05
3/17/24	0.369	0.382	0.366	0.379	3,796.25	10,885,931.17
3/16/24	0.381	0.396	0.369	0.369	6,582.77	10,611,066.34
3/15/24	0.379	0.383	0.371	0.381	2,214.56	10,954,339.83
3/14/24	0.423	0.428	0.37	0.379	16,719.79	10,905,328.95
3/13/24	0.36	0.429	0.358	0.423	20,717.11	12,149,208.13
3/12/24	0.365	0.366	0.358	0.36	6,010.25	10,356,812.6
3/11/24	0.36	0.365	0.352	0.365	6,860.8	10,492,288.77
3/10/24	0.357	0.363	0.353	0.36	9,373.99	10,333,167.72
3/9/24	0.356	0.365	0.356	0.357	11,077.5	10,260,083.17
3/8/24	0.35	0.363	0.349	0.356	15,780.92	10,219,241.66
3/7/24	0.355	0.355	0.35	0.35	11,181.37	10,067,280.29
3/6/24	0.369	0.377	0.354	0.355	8,769.29	10,184,100.71
3/5/24	0.36	0.38	0.354	0.369	12,403.68	10,592,221.1
3/4/24	0.351	0.366	0.349	0.36	11,881.12	10,331,808.58
3/3/24	0.355	0.358	0.349	0.351	10,258.83	10,072,889.26
3/2/24	0.355	0.364	0.346	0.355	10,022.6	10,200,667.83
3/1/24	0.365	0.381	0.355	0.355	13,104.35	10,202,665.12
2/29/24	0.368	0.372	0.364	0.365	14,044.92	10,493,649.88
2/28/24	0.357	0.369	0.354	0.368	13,549.81	10,562,617.53
2/27/24	0.349	0.357	0.346	0.357	13,976.7	10,257,978.62
2/26/24	0.357	0.378	0.349	0.349	7,511.93	10,011,402.14
2/25/24	0.348	0.357	0.342	0.357	6,101.08	10,251,378.7
2/24/24	0.35	0.351	0.341	0.348	10,342.28	9,996,032.67
2/23/24	0.357	0.361	0.348	0.35	9,819.88	10,031,145.77
2/22/24	0.356	0.361	0.351	0.357	8,872.86	10,235,910.79
2/21/24	0.363	0.363	0.355	0.356	10,346.76	10,203,889.7
2/20/24	0.364	0.369	0.36	0.363	12,392.54	10,403,553.98
2/19/24	0.352	0.368	0.352	0.364	11,577.84	10,434,351.98
2/18/24	0.348	0.353	0.348	0.352	9,523.83	10,098,107.47
2/17/24	0.353	0.353	0.34	0.348	9,532.94	9,985,546.19
2/16/24	0.352	0.355	0.35	0.353	9,626.46	10,132,550.38
2/15/24	0.362	0.362	0.351	0.353	10,020.34	10,132,601.96
2/14/24	0.34	0.369	0.339	0.362	7,900.08	10,376,460.71
2/13/24	0.342	0.343	0.338	0.34	641.26	9,741,782.5
2/12/24	0.348	0.349	0.33	0.342	2,381.55	9,802,739.93
2/11/24	0.351	0.355	0.337	0.348	526,522.63	9,986,002.83
2/10/24	0.348	0.353	0.344	0.351	9,142.17	10,054,118.03
2/9/24	0.365	0.365	0.336	0.348	13,483.16	9,975,643.89
2/8/24	0.353	0.369	0.338	0.365	12,402.39	10,452,147.43
2/7/24	0.361	0.361	0.34	0.353	200,515.95	10,116,285.91
2/6/24	0.359	0.362	0.359	0.361	9,798.81	10,339,921.54
2/5/24	0.362	0.364	0.358	0.359	10,609.56	10,296,126.13
2/4/24	0.336	0.362	0.332	0.362	326,339.92	10,377,398.82
2/3/24	0.341	0.344	0.333	0.336	8,588.86	9,637,480.86
2/2/24	0.324	0.35	0.324	0.341	10,372.8	9,780,023.92
2/1/24	0.35	0.352	0.311	0.324	469,537.35	9,271,355.98
1/31/24	0.357	0.365	0.345	0.35	9,086.41	10,030,762.25
1/30/24	0.358	0.361	0.354	0.357	105,271.62	10,239,744.93
1/29/24	0.355	0.369	0.353	0.358	5,655.38	10,266,993.41
1/28/24	0.371	0.384	0.355	0.355	1,015.16	10,172,453.2
1/27/24	0.349	0.384	0.349	0.371	112,194.59	10,627,322.46
1/26/24	0.341	0.357	0.341	0.349	1,318.34	10,001,787.54

Similar Coins