Populous (PPT) historical data and Live price

Populous

PPT

$ 0.055668 -8.296 %

0.00000082 BTC

MARKET CAP
2.964 M

24H VOLUME
320.946 k

CIRC.SUPPLY
53.252 M

MAX SUPPLY
53.252 M

PPT

USD

Rank1,441

1H -2.60 %

24H -8.30 %

7D 146.79 %

EXPLORER

WHITE PAPER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/26/24	0.057	0.062	0.048	0.053	281,681.67	2,814,630.09
7/25/24	0.058	0.062	0.048	0.057	303,790.53	3,021,280.67
7/24/24	0.047	0.058	0.026	0.058	286,030.02	3,063,590.95
7/23/24	0.042	0.048	0.018	0.047	288,201.03	2,513,749.04
7/22/24	0.045	0.051	0.04	0.042	162,172.33	2,229,785.64
7/21/24	0.033	0.048	0.019	0.045	329,800.2	2,388,284.54
7/20/24	0.031	0.034	0.017	0.033	305,401.25	1,757,693.7
7/19/24	0.016	0.033	0.012	0.031	248,324.49	1,661,927.28
7/18/24	0.015	0.02	0.013	0.016	288,007.45	841,673.48
7/17/24	0.015	0.02	0.013	0.015	324,333.25	800,069.34
7/16/24	0.015	0.02	0.012	0.015	294,667.31	808,428.07
7/15/24	0.017	0.02	0.012	0.015	336,159.67	785,666.56
7/14/24	0.015	0.019	0.009	0.017	286,898.65	882,587.92
7/13/24	0.016	0.023	0.006	0.015	304,774.07	782,797.98
7/12/24	0.029	0.03	0.007	0.016	174,885.69	832,730.48
7/11/24	0.029	0.031	0.028	0.029	183,993.16	1,530,798.72
7/10/24	0.029	0.03	0.028	0.029	148,466.5	1,548,881.93
7/9/24	0.031	0.032	0.028	0.029	105,558.05	1,567,771.97
7/8/24	0.03	0.032	0.03	0.031	0	1,655,009.71
7/7/24	0.032	0.032	0.03	0.03	0	1,621,502.57
7/6/24	0.03	0.032	0.029	0.032	0	1,692,908.84
7/5/24	0.031	0.032	0.029	0.03	23.86	1,572,892.3
7/4/24	0.034	0.034	0.031	0.031	0	1,677,181.62
7/3/24	0.034	0.034	0.033	0.034	0	1,785,018.34
7/2/24	0.035	0.036	0.034	0.034	170,462.69	1,819,868.62
7/1/24	0.036	0.037	0.035	0.035	297,238.99	1,863,858.66
6/30/24	0.035	0.037	0.034	0.036	331,705.98	1,912,725.47
6/29/24	0.035	0.038	0.034	0.035	294,967.22	1,848,876.72
6/28/24	0.037	0.039	0.034	0.035	277,332.52	1,856,083.57
6/27/24	0.035	0.04	0.034	0.037	327,680.58	1,946,279.99
6/26/24	0.04	0.043	0.035	0.035	324,450.55	1,839,273.39
6/25/24	0.038	0.043	0.034	0.04	281,020.77	2,134,181.86
6/24/24	0.039	0.043	0.032	0.038	269,863.5	2,025,349.9
6/23/24	0.033	0.041	0.033	0.039	154,139.87	2,053,123.7
6/22/24	0.037	0.043	0.033	0.033	187,189.4	1,771,876.42
6/21/24	0.04	0.044	0.034	0.037	186,799.57	1,949,276.57
6/20/24	0.043	0.045	0.033	0.04	177,437.63	2,103,549.83
6/19/24	0.044	0.046	0.034	0.043	174,766.22	2,279,150.34
6/18/24	0.044	0.045	0.032	0.044	175,022.09	2,317,058.4
6/17/24	0.044	0.047	0.033	0.044	172,178.57	2,358,718.58
6/16/24	0.043	0.048	0.034	0.044	202,571.42	2,365,040.61
6/15/24	0.045	0.048	0.036	0.043	218,759.27	2,268,305.13
6/14/24	0.039	0.049	0.037	0.045	305,982.95	2,405,498.19
6/13/24	0.045	0.051	0.036	0.039	331,920.47	2,075,264.31
6/12/24	0.054	0.054	0.038	0.045	306,494.47	2,417,752.88
6/11/24	0.047	0.054	0.038	0.054	320,295.09	2,857,802.67
6/10/24	0.05	0.05	0.038	0.047	333,923.96	2,487,815.91
6/9/24	0.049	0.05	0.039	0.05	356,065.57	2,648,331.38
6/8/24	0.039	0.051	0.038	0.049	341,415.87	2,630,111.96
6/7/24	0.047	0.052	0.039	0.039	319,066.58	2,062,048.88
6/6/24	0.052	0.054	0.04	0.047	325,863.61	2,507,289.26
6/5/24	0.045	0.055	0.04	0.052	373,478.75	2,768,161.86
6/4/24	0.044	0.054	0.037	0.045	183,079.98	2,383,521.11
6/3/24	0.047	0.056	0.037	0.044	160,678.38	2,344,053.2
6/2/24	0.04	0.051	0.037	0.047	142,186.43	2,484,647.27
6/1/24	0.059	0.06	0.037	0.04	359,128.05	2,155,092.24
5/31/24	0.051	0.06	0.05	0.059	336,725.98	3,129,425.56
5/30/24	0.054	0.057	0.05	0.051	327,506.27	2,707,900.27
5/29/24	0.051	0.059	0.05	0.054	316,136.02	2,880,167.04
5/28/24	0.058	0.06	0.051	0.051	348,669.83	2,717,126.09
5/27/24	0.057	0.061	0.052	0.058	350,698.68	3,079,605.91
5/26/24	0.057	0.064	0.051	0.057	332,297.78	3,059,263.6
5/25/24	0.055	0.063	0.054	0.057	349,417.76	3,023,235.33
5/24/24	0.06	0.065	0.053	0.055	332,618.67	2,903,276.86
5/23/24	0.063	0.068	0.052	0.06	366,100.9	3,171,906.9
5/22/24	0.058	0.067	0.051	0.063	312,493.94	3,343,621.23
5/21/24	0.057	0.066	0.052	0.058	366,932.76	3,064,611.79
5/20/24	0.049	0.06	0.044	0.057	339,641.51	3,059,117.14
5/19/24	0.053	0.057	0.045	0.049	277,426.35	2,608,605.29
5/18/24	0.054	0.057	0.048	0.053	297,158.49	2,839,265.84
5/17/24	0.052	0.058	0.046	0.054	274,399.74	2,862,831.14
5/16/24	0.053	0.058	0.045	0.052	275,376.62	2,770,706.73
5/15/24	0.047	0.055	0.045	0.053	285,747.16	2,818,924.06
5/14/24	0.051	0.058	0.045	0.047	260,111.8	2,481,818.63
5/13/24	0.046	0.06	0.042	0.051	288,160.07	2,729,477.37
5/12/24	0.044	0.057	0.04	0.046	286,285.08	2,475,218.54
5/11/24	0.052	0.059	0.041	0.044	281,496.33	2,354,747.93
5/10/24	0.043	0.065	0.04	0.052	256,213.63	2,753,349.45
5/5/24	0.049	0.05	0.04	0.045	311,675.07	2,377,192.06
5/4/24	0.045	0.05	0.038	0.049	272,692.16	2,603,850.9
5/3/24	0.037	0.046	0.037	0.045	296,222.25	2,372,893.77
5/2/24	0.033	0.045	0.033	0.037	244,612.44	1,951,635.78
5/1/24	0.034	0.045	0.031	0.033	265,659.69	1,734,870.52
4/30/24	0.038	0.043	0.033	0.034	211,549.66	1,811,233.15
4/29/24	0.034	0.039	0.033	0.038	220,753.03	2,049,254.64
4/28/24	0.033	0.041	0.032	0.034	243,664.92	1,814,659.81
4/27/24	0.039	0.04	0.031	0.033	312,929.69	1,756,232.68
4/26/24	0.038	0.04	0.035	0.039	274,858.3	2,053,362.23
4/25/24	0.039	0.041	0.035	0.038	293,957.69	2,031,725.03
4/24/24	0.034	0.044	0.032	0.039	283,620.44	2,050,449.72

Similar Coins