Populous (PPT) historical data and Live price

populous

Populous

PPT
$ 0.060742 + 5.417 % 0.00000087 BTC
MARKET CAP
3.235 M
24H VOLUME
321.651 k
CIRC.SUPPLY
53.252 M
MAX SUPPLY
53.252 M
Rank1,468
1H -5.28 %
24H 5.42 %
7D 11.27 %
EXPLORER
WHITE PAPER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/21/240.0570.0660.0520.058366,932.763,064,611.79
5/20/240.0490.060.0440.057339,641.513,059,117.14
5/19/240.0530.0570.0450.049277,426.352,608,605.29
5/18/240.0540.0570.0480.053297,158.492,839,265.84
5/17/240.0520.0580.0460.054274,399.742,862,831.14
5/16/240.0530.0580.0450.052275,376.622,770,706.73
5/15/240.0470.0550.0450.053285,747.162,818,924.06
5/14/240.0510.0580.0450.047260,111.82,481,818.63
5/13/240.0460.060.0420.051288,160.072,729,477.37
5/12/240.0440.0570.040.046286,285.082,475,218.54
5/11/240.0520.0590.0410.044281,496.332,354,747.93
5/10/240.0430.0650.040.052256,213.632,753,349.45
5/5/240.0490.050.040.045311,675.072,377,192.06
5/4/240.0450.050.0380.049272,692.162,603,850.9
5/3/240.0370.0460.0370.045296,222.252,372,893.77
5/2/240.0330.0450.0330.037244,612.441,951,635.78
5/1/240.0340.0450.0310.033265,659.691,734,870.52
4/30/240.0380.0430.0330.034211,549.661,811,233.15
4/29/240.0340.0390.0330.038220,753.032,049,254.64
4/28/240.0330.0410.0320.034243,664.921,814,659.81
4/27/240.0390.040.0310.033312,929.691,756,232.68
4/26/240.0380.040.0350.039274,858.32,053,362.23
4/25/240.0390.0410.0350.038293,957.692,031,725.03
4/24/240.0340.0440.0320.039283,620.442,050,449.72
4/23/240.0390.0440.0310.034312,827.731,794,003.35
4/22/240.0410.0460.0330.039311,511.782,103,169.47
4/21/240.0390.0470.030.041336,290.522,205,605.39
4/20/240.0390.0470.0270.039272,894.662,050,273.86
4/19/240.0430.0470.0260.039308,588.072,060,000.16
4/18/240.0380.0480.0330.043276,357.362,265,532.02
4/17/240.0420.0490.0360.038284,406.42,048,569.98
4/16/240.0450.0490.0350.042295,287.812,214,962.44
4/15/240.050.0540.0360.045275,170.342,410,459.03
4/14/240.0360.0550.0340.05316,627.282,681,307.18
4/13/240.0530.0570.0360.036294,018.221,902,011.03
4/12/240.050.0590.0410.053299,692.82,846,243.75
4/11/240.0510.060.0450.05296,212.942,651,386.17
4/10/240.050.0630.0430.051365,617.732,693,139.79
4/9/240.0610.0810.0440.05340,152.982,675,565.42
4/8/240.060.0710.0440.061320,584.053,253,195.1
4/7/240.0480.0770.0380.06324,124.823,216,701.67
4/6/240.0510.0680.0420.048289,700.892,542,592.92
4/5/240.0520.070.040.051318,229.742,713,505.4
4/4/240.0510.0710.0450.052305,138.292,781,921.56
4/3/240.0450.0570.0430.051312,406.312,722,231.38
4/2/240.060.0690.040.045298,401.82,391,888.14
4/1/240.0750.0750.0380.06336,871.873,205,153.37
3/31/240.0510.0810.0410.075330,412.383,986,783.93
3/30/240.0640.0790.0340.051316,662.272,712,741.08
3/29/240.0550.0790.0320.064344,461.713,386,194.92
3/28/240.0650.0810.0340.055327,4732,929,506.65
3/27/240.0640.0810.040.065333,376.253,473,182.42
3/26/240.0310.0760.0310.064352,413.253,412,280.12
3/25/240.040.0730.0250.031202,183.411,670,767.12
3/24/240.0410.0480.0280.04316,123.632,155,912.53
3/23/240.0310.0470.0290.041327,191.622,194,406.66
3/22/240.0310.0470.0270.031318,516.311,654,864.61
3/21/240.040.0620.0270.031324,936.361,675,350.3
3/20/240.0360.060.0290.04319,149.082,113,126.28
3/19/240.0350.0440.0260.036265,272.291,901,651.27
3/18/240.0340.0490.0280.035308,880.531,878,605.51
3/17/240.0320.050.0280.034339,263.741,825,730.34
3/16/240.0390.0540.0290.032297,027.081,720,812.94
3/15/240.0540.0540.0280.039334,948.142,092,022.03
3/14/240.0360.0580.0360.054324,053.192,862,547.18
3/13/240.0380.0590.0290.036341,640.691,916,127.94
3/12/240.0480.0630.030.038358,749.722,044,762.68
3/11/240.0520.0680.0250.048363,355.862,580,842.79
3/10/240.0440.0610.030.052385,774.582,777,241.97
3/9/240.0360.0470.0330.044349,205.642,360,151.37
3/8/240.0360.0470.0320.036380,870.851,928,003.36
3/7/240.0310.0460.0290.036329,763.981,901,782.98
3/6/240.0460.0480.0310.031316,455.911,641,710.83
3/5/240.0550.0560.040.046230,781.352,446,972.73
3/4/240.0520.060.0460.055211,543.182,918,492.2
3/3/240.0550.0630.0460.052307,974.452,772,093.78
3/2/240.0460.0650.0450.055304,281.492,913,177.85
3/1/240.0510.0560.0430.046303,588.362,473,471.95
2/29/240.0490.0570.0410.051303,065.272,692,311.95
2/28/240.0510.0540.040.049297,500.312,595,870.48
2/27/240.0410.0520.0390.051292,547.182,696,863.3
2/26/240.0420.0440.0390.041267,909.62,179,842.6
2/25/240.0390.0430.0380.042267,089.372,235,550.04
2/24/240.0380.0410.0370.039266,761.752,071,486.32
2/23/240.040.0410.0370.038237,975.532,045,007.58
2/22/240.0410.0420.0370.04225,639.152,146,212.39
2/21/240.040.0410.0360.041242,627.412,207,913.99
2/20/240.0370.0420.0360.04273,014.862,114,146.3
2/19/240.0390.0390.0360.037254,452.531,951,572.57
2/18/240.0380.0390.0350.039268,989.952,085,383.83