Populous (PPT) historical data and Live price

Populous

PPT

$ 5.03 -10.784 %

0.0000866 BTC

MARKET CAP
267.613 M

24H VOLUME
9.116 M

CIRC.SUPPLY
53.252 M

MAX SUPPLY
53.252 M

PPT

USD

Rank186

1H 0.64 %

24H -10.78 %

7D -2.90 %

EXPLORER

WHITE PAPER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/26/21	3.982	4.499	3.982	4.249	7,304,604.59	226,266,056.15
4/25/21	3.729	4.499	3.548	3.979	9,622,019.95	211,890,145.21
4/24/21	4.138	4.462	3.718	3.729	7,634,599.15	198,563,805.02
4/23/21	4.33	4.391	3.448	4.137	10,228,076.85	220,305,026.25
4/22/21	5.122	5.317	4.295	4.327	9,194,648.38	230,402,584.13
4/21/21	5.589	5.851	5.034	5.104	8,148,062.11	271,808,311.23
4/20/21	5.824	5.949	5.017	5.577	12,327,868.51	296,975,964.75
4/19/21	6.588	6.594	5.279	5.835	17,251,963.92	310,725,699.47
4/18/21	6.081	6.857	4.686	6.612	23,382,342.69	352,126,664.23
4/17/21	6.709	6.851	5.98	6.093	11,960,875.35	324,466,651.83
4/16/21	6.141	6.772	5.953	6.709	15,324,900.51	357,249,282.93
4/15/21	5.886	6.888	5.656	6.125	15,741,534.96	326,185,626.45
4/14/21	6.253	6.253	5.244	5.898	16,232,678.11	314,107,691.61
4/13/21	7.091	7.261	5.888	6.258	23,944,599.65	333,270,756.22
4/12/21	5.187	7.978	5.185	7.1	114,610,768.95	378,102,427.93
4/11/21	4.622	7.289	4.334	5.198	67,428,378.78	276,790,745.02
4/10/21	5.043	5.07	4.446	4.629	10,158,731.5	246,526,063.25
4/9/21	4.414	5.1	4.36	5.049	11,566,586.93	268,888,876.33
4/8/21	4.596	5.018	4.362	4.426	15,509,797.64	235,690,145.53
4/7/21	4.005	4.839	3.844	4.6	26,195,975.54	244,969,084.37
4/6/21	4.176	4.496	3.889	4.006	12,289,620.96	213,324,172.18
4/5/21	4.261	4.747	4.055	4.167	21,645,784.06	221,885,516.58
4/4/21	3.484	5.518	3.395	4.268	52,990,136.72	227,280,973.23
4/3/21	3.059	4.732	3.019	3.488	33,413,794.62	185,729,675.14
4/2/21	3.013	3.069	2.935	3.057	5,284,308.34	162,800,209.76
4/1/21	3.078	3.154	2.979	3.014	6,024,899.31	160,482,554.46
3/31/21	2.964	3.201	2.889	3.075	7,095,890.86	163,762,005.72
3/30/21	3.059	3.062	2.821	2.965	7,446,848.5	157,903,067.9
3/29/21	2.914	3.092	2.846	3.061	6,379,158.26	163,006,011.71
3/28/21	3.28	3.3	2.849	2.912	7,959,388.01	155,050,719.37
3/27/21	2.856	3.306	2.829	3.282	8,135,547.9	174,766,645.46
3/26/21	2.588	2.855	2.584	2.851	4,848,578.39	151,843,697.82
3/25/21	2.751	2.8	2.541	2.587	5,304,931.09	137,782,512.43
3/24/21	2.929	3.042	2.694	2.749	6,450,701.14	146,414,226.69
3/23/21	2.887	3.163	2.724	2.935	7,098,499.63	156,274,135.93
3/22/21	3.166	3.242	2.855	2.889	9,291,627.12	153,839,560.62
3/21/21	3.17	3.962	2.981	3.16	29,871,804.88	168,287,110.08
3/20/21	2.731	3.738	2.687	3.192	18,075,789.46	169,969,159.25
3/19/21	2.733	2.779	2.658	2.723	5,378,795.89	144,995,073.28
3/18/21	2.718	2.859	2.58	2.733	4,276,658.63	145,563,737.07
3/17/21	2.764	2.775	2.625	2.712	4,965,907.58	144,413,597.7
3/16/21	2.922	2.943	2.69	2.754	5,372,495.09	146,634,988.94
3/15/21	2.708	2.934	2.641	2.921	7,427,084.81	155,569,488.64
3/14/21	2.875	3.534	2.633	2.711	15,106,634.1	144,354,817.29
3/13/21	2.688	2.971	2.527	2.882	7,116,486.24	153,493,938.05
3/12/21	2.858	2.929	2.551	2.687	7,221,742.96	143,080,216.12
3/11/21	2.994	3.148	2.844	2.856	7,852,220.01	152,097,605.74
3/10/21	2.771	3.311	2.617	2.991	16,113,425.03	159,252,577.06
3/9/21	3.024	3.026	2.693	2.769	10,628,102.36	147,442,158.33
3/8/21	3.026	3.358	2.694	3.031	19,568,421.99	161,404,308.09
3/7/21	3.126	6.114	2.984	3.027	74,237,965.72	161,214,673.3
3/6/21	2.545	3.494	2.545	3.132	23,934,803.58	166,770,966.09
3/5/21	2.153	2.751	2.003	2.546	9,917,449.99	135,595,794.04
3/4/21	2.18	2.294	2.05	2.156	5,794,106.56	114,787,117.25
3/3/21	2.05	2.217	2.04	2.177	5,056,554.04	115,944,483.73
3/2/21	2.002	2.056	1.939	2.055	4,745,079.46	109,436,215.37
3/1/21	1.795	2.045	1.795	2.004	5,984,030.25	106,713,101.01
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

Similar Coins