Populous (PPT) historical data and Live price

populous

Populous

PPT
$ 0.215096 -22.571 % 0.00001281 BTC
MARKET CAP
11.454 M
24H VOLUME
988.709 k
CIRC.SUPPLY
53.252 M
MAX SUPPLY
53.252 M
Rank469
1H -2.12 %
24H -22.57 %
7D -10.73 %
EXPLORER 1
2
CODE
WHITE PAPER

WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
11/25/200.2860.3060.2690.2711,196,298.42814,408,387.308
11/24/200.2690.3160.2220.2861,490,391.40415,241,198.505
11/23/200.2570.280.2380.2681,423,106.61514,296,442.244
11/22/200.2490.290.2220.257579,630.90613,671,353.161
11/21/200.2320.2810.2180.249504,626.81113,265,463.905
11/20/200.2430.290.2150.232320,338.35812,331,855.5
11/19/200.2290.2860.2020.242319,659.55912,913,598.267
11/18/200.2510.3230.1930.229250,399.14912,197,134.216
11/17/200.2610.3420.2070.251355,653.4513,373,583.174
11/16/200.2640.3140.1850.2681,303,726.3414,266,448.293
11/15/200.2290.3240.1840.2642,217,476.50314,042,676.167
11/14/200.2360.3170.1970.2291,783,310.03612,213,318.954
11/13/200.230.2440.2250.2361,820,323.02412,550,945.798
11/12/200.2380.250.2240.231,724,337.26912,256,037.877
11/11/200.2470.2590.2360.2381,559,263.16512,662,757.962
11/10/200.2340.2650.2330.2471,988,930.30813,127,572.417
11/9/200.2380.2470.2260.2341,816,761.20112,473,638.159
11/8/200.2220.2440.2130.2381,626,659.54912,656,765.335
11/7/200.2240.2540.2120.2222,094,063.21611,824,470.407
11/6/200.2270.2460.2070.2241,824,700.17211,919,882.636
11/5/200.2040.2270.1930.2271,606,694.66212,066,742.723
11/4/200.2120.2380.1940.2042,666,646.32210,871,523.63
11/3/200.2080.2170.1930.2121,388,418.68911,289,229.242
10/27/200.2050.2150.1960.1981,340,320.71710,561,623.695
10/26/200.2090.2120.1910.2051,257,252.46810,892,164.989
10/25/200.2070.2170.1940.2091,482,26011,113,627.03
10/24/200.2080.2190.1850.207770,787.70811,037,382.961
10/23/200.2130.2190.20.2081,741,070.49411,059,732.448
10/22/200.2290.2330.2090.2131,673,533.58611,340,091.422
10/21/200.2130.2550.2060.2293,848,904.47812,191,438.943
10/20/200.2160.2210.2060.213856,175.49311,354,671.531
10/19/200.2070.2190.2010.216718,717.52411,525,020.928
10/18/200.2060.2190.2040.209754,363.92311,128,219.159
10/17/200.2050.2150.1990.211783,103.70811,228,056.827
10/16/200.2050.2190.1940.205726,381.80710,943,322.635
10/15/200.210.2210.2030.211626,896.1411,257,234.432
10/14/200.2230.2350.2090.221806,673.41811,748,376.132
10/13/200.2290.2380.2180.224666,567.16511,910,847.918
10/12/200.2170.2390.2170.224672,368.13411,913,279.887
10/11/200.2270.2460.2160.236346,461.28712,569,727.662
10/10/200.2270.2460.2170.2271,207,799.2312,068,489.678
10/9/200.2130.2380.20.2211,169,374.14911,744,689.648
10/8/200.2310.2320.1960.213952,926.40311,332,199.924
10/7/200.2320.2320.1930.231496,122.08312,296,053.115
10/6/200.240.2430.20.232447,864.71812,370,126.357
10/5/200.2340.2460.2080.239593,650.76812,749,769.699
10/4/200.220.2460.2040.234507,586.86812,474,272.678
10/3/200.2080.2360.2020.22603,170.61211,712,114.285
10/2/200.2370.2410.2050.208759,086.49811,053,012.172
10/1/200.2530.2620.2270.237797,273.09812,643,039.946
9/29/200.260.2630.2450.262440,501.64713,950,868.835
9/28/200.2520.2680.2460.26401,631.65313,825,721.019
9/27/200.2580.2580.2430.252570,935.89213,419,770.301
9/26/200.2450.2580.2370.258544,991.22913,717,023.919
9/25/200.2470.2560.2380.241577,769.57812,854,264.637
9/24/200.2350.2550.2310.248537,141.02713,182,331.027
9/23/200.2560.2660.2340.234497,544.96912,452,088.035
9/22/200.2570.2640.2480.256529,285.25113,642,815.894
9/21/200.2770.2910.2510.255651,322.69513,554,164.972
9/20/200.2820.2870.2690.276587,810.23414,722,143.059
9/19/200.2770.2950.2730.282584,311.59415,010,496.338
9/18/200.2850.2880.2720.277735,050.72114,726,639.15
9/17/200.2880.30.2810.285918,613.3815,164,017.792
9/16/200.2710.2960.2680.2881,243,494.17215,351,277.466
9/15/200.2870.3040.2640.271567,539.34614,421,780.451
9/14/200.2950.3080.2820.287421,448.41315,280,470.477
9/13/200.2860.3110.280.296713,579.74615,742,391.889
9/12/200.2980.310.2830.286582,200.90415,204,879.682
9/11/200.3010.3090.2790.298645,447.1915,843,586.67
9/10/200.2870.3070.2790.301752,241.05216,010,524.58
9/9/200.2720.2960.2610.286561,182.6215,222,041.37
9/8/200.2730.2910.260.272778,023.43914,481,948.097
9/7/200.2870.2980.2630.273481,897.79414,549,866.271
9/6/200.2730.2960.2570.287793,018.29615,271,324.287
9/5/200.30.3170.2620.273829,805.17214,560,908.148
9/4/200.2910.3080.270.303985,094.83716,111,019.801
9/3/200.3510.3640.280.292985,261.96715,574,340.539
9/2/200.380.3890.3350.3511,026,500.72818,680,346.617
9/1/200.3830.4050.3730.381,280,958.05420,225,467.224
8/31/200.3810.410.3730.3831,645,169.62120,391,309.326
8/30/200.3730.3920.3640.3821,003,854.36120,341,709.393
8/29/200.380.3960.3630.373932,707.87619,838,646.702
8/28/200.3730.3980.3630.3681,026,622.27819,613,464.885
8/27/200.4050.4170.3560.3711,357,890.56219,736,351.994
8/26/200.3860.4220.3850.4071,314,190.34921,667,088.372
8/25/200.4160.4220.3660.3861,168,258.50320,565,273.125
8/24/200.3960.4240.3820.4161,122,422.20522,171,472.4
8/23/200.3880.4080.3720.3961,092,003.74321,061,910.927
8/22/200.3850.4030.3620.3871,075,163.32920,623,338.647
8/21/200.40.4280.3730.3851,344,258.25220,480,026.17