Populous (PPT) historical data and Live price

populous

Populous

PPT
$ 0.319714 -2.331 % 0.0000276 BTC
MARKET CAP
17.025 M
24H VOLUME
2.617 M
CIRC.SUPPLY
53.252 M
MAX SUPPLY
53.252 M
Rank350
1H -0.39 %
24H -2.33 %
7D 8.91 %
EXPLORER 1
2
CODE
WHITE PAPER

WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/6/200.3390.3420.3250.3273,010,898.52417,399,845.442
8/5/200.3660.3780.3190.3415,060,197.41818,135,646.345
8/4/200.3040.3840.2950.3666,017,625.86919,516,626.938
8/3/200.2790.3070.2780.3041,191,190.70416,174,665.247
8/2/200.2940.3040.2780.2791,650,950.65414,865,204.326
8/1/200.2960.3010.2860.2941,401,531.99615,633,162.402
7/31/200.3210.3350.2890.2961,834,843.42615,762,038.779
7/30/200.3240.3430.3170.3211,108,587.68717,094,950.889
7/29/200.3320.3610.3230.324968,786.70517,269,921.627
7/28/200.3240.3520.3180.332800,444.54217,701,024.85
7/27/200.340.3440.3120.3241,159,124.57917,229,686.701
7/26/200.3560.3610.3230.342,319,067.67218,119,496.202
7/25/200.3480.3650.3480.3532,696,886.56518,819,529.714
7/24/200.3640.3690.3480.3482,342,336.81118,529,366.28
7/23/200.3640.370.3620.3653,352,188.66719,414,835.274
7/22/200.3630.3740.3470.3653,814,639.20619,412,732.431
7/21/200.3460.3690.3410.3653,733,895.9719,439,644.22
7/20/200.3310.3530.3280.3482,504,317.44918,505,412.82
7/19/200.340.3420.3280.331536,407.97717,639,944.5
7/18/200.330.3470.3270.338789,222.25418,009,303.708
7/17/200.3320.3330.3240.33452,061.48117,587,496.325
7/16/200.340.340.3230.332583,893.93717,663,438.918
7/15/200.3420.3470.3330.34682,194.5918,085,159.771
7/14/200.3430.350.340.3431,033,598.66918,264,996.947
7/13/200.3640.3650.3460.3472,723,022.67718,501,062.671
7/12/200.3490.3650.3470.3643,211,097.87619,371,593.753
7/11/200.3440.3550.3370.3492,372,029.7818,609,018.691
7/10/200.3490.3490.3340.3432,213,855.83518,263,721.859
7/9/200.3590.3660.3360.3492,534,349.47718,573,864.129
7/8/200.3480.360.3420.3593,035,774.11719,117,794.313
7/7/200.3350.350.3270.3486,768,036.53418,531,545.956
7/6/200.3150.3390.3150.3335,330,036.42317,759,215.751
7/5/200.3160.3390.3110.3155,111,108.24916,759,213.96
7/4/200.3040.320.3020.3175,429,751.4916,882,489.311
7/3/200.3070.3140.3020.3045,838,101.5716,199,136.988
7/2/200.3150.3210.3070.3073,254,997.36516,359,040.335
7/1/200.320.3240.3120.3144,734,244.06216,723,028.906
6/30/200.3330.3380.3170.3215,080,200.1517,119,554.732
6/29/200.3350.3440.3310.3345,300,653.93617,768,594.772
6/28/200.3190.3450.3140.3355,865,634.60617,864,908.297
6/27/200.3530.3580.3120.3196,388,327.16416,987,354.193
6/26/200.3520.3610.3410.3526,927,918.51818,765,329.891
6/25/200.3640.3770.3390.354,344,871.41918,615,137.302
6/24/200.3610.3880.3530.3644,085,012.74219,389,957.599
6/23/200.350.3670.3490.363,110,378.02819,195,460.204
6/22/200.3560.3680.3440.353,964,192.96518,643,626.287
6/21/200.3660.3720.3550.3553,727,521.77418,930,253.964
6/20/200.360.3720.360.3653,926,649.16519,454,457.386
6/19/200.3750.3760.3580.363,596,590.62219,162,839.426
6/18/200.3720.3870.3720.3742,964,379.19519,934,921.43
6/17/200.3630.3720.3610.3722,927,975.19219,794,878.059
6/16/200.3650.3840.3630.3632,803,177.97519,352,645.753
6/15/200.3690.3760.3330.3642,849,864.63119,388,794.186
6/14/200.3840.390.3670.3693,246,206.97519,631,368.176
6/13/200.390.3980.3810.3843,057,374.60420,430,334.832
6/12/200.3610.3920.3550.3913,706,092.41320,803,199.97
6/11/200.4310.440.3590.3623,632,017.32219,257,046.598
6/10/200.4620.4690.4220.4312,881,524.64622,959,506.11
6/9/200.4950.5170.4520.4635,728,560.55624,653,819.049
6/8/200.4040.6250.4030.49810,779,630.57926,505,359.012
6/7/200.3880.4080.3790.4033,502,954.1821,464,541.592
6/6/200.3910.3910.3810.3882,710,883.68920,643,558.016
6/5/200.3750.3990.3750.3912,990,172.56720,817,975.864
6/4/200.3690.3820.3690.3753,189,222.55619,977,455.086
6/3/200.3830.4010.370.374,217,633.11819,720,020.933
6/2/200.3730.4240.3690.3834,844,144.99920,411,829.115
6/1/200.3770.3840.3710.3732,894,173.00119,853,272.068
5/31/200.380.3950.3720.3763,461,037.8320,015,535.591
5/30/200.3420.3830.3380.383,283,730.29220,221,816.211
5/29/200.320.3520.320.3422,746,167.86718,197,833.537
5/28/200.3340.3350.3160.321,669,979.61717,063,190.595
5/27/200.3250.3470.3250.3341,681,620.98317,764,563.718
5/26/200.3180.350.3150.3252,659,683.10217,287,224.379
5/25/200.3010.3180.2930.3182,681,056.40616,930,697.777
5/24/200.3150.3460.2970.2974,426,157.67315,809,516.378
5/23/200.3060.3310.2940.3184,644,112.82716,940,783.343
5/22/200.2830.3980.2810.3055,601,798.68516,247,226.136
5/21/200.3020.3030.2770.2833,312,718.76715,067,880.523
5/20/200.3070.3120.2980.3013,720,280.9716,040,912.649
5/19/200.30.310.2930.3073,681,409.73616,353,261.274
5/18/200.2940.3050.2910.32,296,339.45715,996,348.038
5/17/200.2870.30.2870.2943,389,600.0915,644,885.298
5/16/200.280.2870.2770.2862,807,007.21715,224,819.337
5/15/200.290.2910.2780.284,143,467.59614,928,445.218
5/14/200.2620.3110.2610.2915,333,816.58615,499,351.028
5/13/200.2580.2650.2560.2624,416,307.35713,971,221.201
5/12/200.2420.2650.2410.2584,414,978.43213,748,297.138
5/11/200.2540.2580.2360.2423,616,012.61112,868,582.713
5/10/200.2870.2870.2430.2531,166,044.08713,490,531.025
5/9/200.2820.2960.2810.2871,623,803.69415,294,405.8