Populous (PPT) historical data and Live price

Populous

PPT

$ 1.93 + 8.473 %

0.0000392 BTC

MARKET CAP
102.616 M

24H VOLUME
5.848 M

CIRC.SUPPLY
53.252 M

MAX SUPPLY
53.252 M

PPT

USD

Rank196

1H 0.35 %

24H 8.47 %

7D -3.91 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
2/28/21	1.703	1.834	1.542	1.796	4,375,167.73	95,617,307.93
2/27/21	1.68	1.813	1.67	1.701	4,169,062.08	90,577,775.05
2/26/21	1.814	1.889	1.657	1.68	4,599,567.63	89,489,586.07
2/25/21	1.897	2.091	1.816	1.816	4,606,416.78	96,720,753.23
2/24/21	1.654	2.061	1.602	1.898	5,765,389.33	101,049,501.58
2/23/21	2.025	2.031	1.357	1.654	6,816,522.32	88,079,220.48
2/22/21	2.233	2.242	1.722	2.025	6,398,932.08	107,824,590.43
2/21/21	2.192	2.412	2.158	2.235	6,994,589.62	119,000,457.19
2/20/21	2.066	2.385	2.044	2.194	8,244,880.44	116,829,203.93
2/19/21	2.081	2.1	1.964	2.068	6,627,009.18	110,101,130.3
2/18/21	1.952	2.114	1.952	2.082	5,813,473.33	110,886,756.12
2/17/21	1.941	2.051	1.91	1.952	6,588,456.09	103,938,876.7
2/16/21	1.958	2.152	1.879	1.94	7,033,639.99	103,335,374.04
2/15/21	1.854	2.14	1.668	1.953	8,479,275.12	103,987,468.43
2/14/21	1.781	1.871	1.697	1.854	5,873,015.79	98,738,736.17
2/13/21	1.735	1.842	1.624	1.781	6,353,259.82	94,848,518.78
2/12/21	1.731	1.787	1.648	1.733	4,721,939.63	92,292,667.62
2/11/21	1.613	1.756	1.578	1.732	6,943,300.66	92,248,611.53
2/10/21	1.728	1.873	1.564	1.613	28,112,068.84	85,917,207.57
2/9/21	1.523	1.807	1.437	1.726	7,313,554.86	91,889,602.14
2/8/21	1.591	1.658	1.505	1.523	6,187,998.41	81,077,541.3
2/7/21	1.695	1.729	1.566	1.593	4,592,274.52	84,831,605.93
2/6/21	1.815	1.834	1.659	1.691	5,260,591.74	90,062,960.16
2/5/21	1.835	1.886	1.696	1.812	6,397,355.07	96,483,667.18
2/4/21	1.806	1.896	1.745	1.834	4,272,459.76	97,679,173.23
2/3/21	1.706	1.839	1.691	1.805	6,629,697.08	96,103,191.47
2/2/21	1.625	1.838	1.543	1.705	5,704,521.32	90,776,175.32
2/1/21	1.43	1.643	1.379	1.626	3,312,170.22	86,562,861.5
1/31/21	1.454	1.72	1.393	1.429	4,454,973.25	76,101,560.28
1/30/21	1.623	1.971	1.426	1.453	8,372,613.43	77,388,697.8
1/29/21	1.128	1.283	1.092	1.26	3,342,589.4	67,075,429.18
1/28/21	1.068	1.15	1.045	1.132	4,677,066.733	60,301,751.93
1/27/21	1.107	1.2	1.023	1.068	5,736,758.865	56,879,428.224
1/26/21	0.913	1.2	0.852	1.104	4,568,121.748	58,788,617.353
1/25/21	0.892	0.973	0.891	0.912	1,738,732.914	48,559,701.459
1/24/21	0.856	0.936	0.848	0.893	1,839,765.45	47,559,893.594
1/23/21	0.849	0.893	0.826	0.856	1,612,371.966	45,603,483.179
1/22/21	0.832	0.876	0.761	0.848	1,667,898.675	45,177,031.204
1/21/21	0.924	0.941	0.803	0.834	1,866,850.362	44,386,188.176
1/20/21	0.931	0.949	0.854	0.922	1,612,660.947	49,090,270.493
1/19/21	0.934	0.973	0.88	0.932	1,880,727.776	49,629,285.028
1/18/21	0.883	0.935	0.837	0.933	1,904,028.853	49,695,839.554
1/17/21	0.914	0.917	0.824	0.883	1,755,814.639	47,003,641.708
1/16/21	0.882	0.956	0.866	0.915	1,677,796.111	48,720,226.469
1/15/21	0.966	0.993	0.819	0.88	2,376,915.437	46,868,615.741
1/14/21	0.826	1.036	0.819	0.965	3,862,428.123	51,404,292.366
1/13/21	0.733	0.896	0.693	0.828	2,225,140.388	44,119,290.652
1/12/21	0.784	0.821	0.7	0.733	2,005,978.125	39,020,953.699
1/11/21	0.856	0.887	0.628	0.783	3,068,167.825	41,677,370.811
1/10/21	0.966	1.055	0.828	0.853	3,265,078.178	45,406,456.217
1/9/21	0.955	1.079	0.879	0.967	3,670,368.048	51,470,673.761
1/8/21	0.958	1.137	0.791	0.955	7,694,030.827	50,850,760.031
1/7/21	0.671	1.021	0.666	0.954	5,072,418.927	50,803,327.745
1/6/21	0.669	0.711	0.646	0.671	1,847,670.723	35,751,557.284
1/5/21	0.655	0.7	0.616	0.669	2,054,344.563	35,634,624.403
1/4/21	0.664	0.713	0.548	0.655	2,962,699.025	34,857,744.149
1/3/21	0.519	0.789	0.5	0.66	6,855,430.329	35,171,752.893
1/2/21	0.525	0.551	0.476	0.52	3,493,106.214	27,683,810.78
1/1/21	0.431	0.567	0.431	0.525	4,555,913.128	27,977,464.54
12/31/20	0.447	0.45	0.413	0.432	2,202,893.253	22,979,088.21
12/30/20	0.449	0.481	0.435	0.447	1,318,893.126	23,791,269.784
12/29/20	0.49	0.528	0.432	0.449	1,798,350.341	23,932,666.132
12/28/20	0.459	0.501	0.449	0.491	1,381,128.422	26,169,817.586
12/27/20	0.472	0.527	0.451	0.459	2,082,741.872	24,461,672.421
12/26/20	0.419	0.555	0.419	0.472	4,800,843.83	25,111,588.656
12/25/20	0.431	0.454	0.393	0.419	2,294,815.367	22,320,631.024
12/24/20	0.413	0.431	0.383	0.431	2,157,489.82	22,976,964.116
12/23/20	0.517	0.549	0.399	0.413	3,154,455.396	22,016,867.865
12/22/20	0.422	0.551	0.39	0.518	3,699,898.395	27,565,841.581
12/21/20	0.382	0.556	0.371	0.423	3,759,439.507	22,508,386.776
12/20/20	0.418	0.427	0.367	0.382	1,806,389.834	20,355,993.294
12/19/20	0.48	0.517	0.409	0.418	4,990,330.862	22,261,067.806
12/18/20	0.704	0.842	0.475	0.482	12,690,619.347	25,648,765.203
12/17/20	0.459	0.933	0.39	0.705	39,178,529.568	37,537,604.638
12/16/20	0.283	0.47	0.28	0.462	3,763,206.852	24,606,906.913
12/15/20	0.271	0.283	0.256	0.282	454,468.424	15,009,739.357
12/14/20	0.268	0.272	0.244	0.272	400,821.559	14,459,082.93
12/13/20	0.257	0.277	0.251	0.269	756,280.338	14,301,435.797
12/12/20	0.241	0.265	0.239	0.257	917,576.222	13,659,849.351
12/11/20	0.244	0.255	0.237	0.242	734,303.072	12,862,387.575
12/10/20	0.248	0.258	0.239	0.245	732,482.705	13,024,192.831
12/9/20	0.238	0.257	0.229	0.248	1,028,700.63	13,228,075.403
12/8/20	0.256	0.266	0.238	0.238	638,558.271	12,692,941.763
12/7/20	0.258	0.272	0.247	0.256	557,795.28	13,621,753.414
12/6/20	0.27	0.272	0.251	0.258	727,125.965	13,714,490.024
12/5/20	0.254	0.274	0.245	0.27	856,531.574	14,385,541.903
12/4/20	0.282	0.285	0.254	0.254	989,536.76	13,524,486.167
12/3/20	0.286	0.293	0.263	0.282	835,424.718	14,993,234.138
12/2/20	0.296	0.302	0.269	0.287	959,105.218	15,270,191.648
12/1/20	0.3	0.309	0.271	0.297	1,533,446.771	15,790,735.462

Similar Coins