Populous (PPT) historical data and Live price

populous

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
Rank196
1H 0.35 %
24H 8.47 %
7D -3.91 %
EXPLORER 1
2
CODE
WHITE PAPER

WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
2/28/211.7031.8341.5421.7964,375,167.7395,617,307.93
2/27/211.681.8131.671.7014,169,062.0890,577,775.05
2/26/211.8141.8891.6571.684,599,567.6389,489,586.07
2/25/211.8972.0911.8161.8164,606,416.7896,720,753.23
2/24/211.6542.0611.6021.8985,765,389.33101,049,501.58
2/23/212.0252.0311.3571.6546,816,522.3288,079,220.48
2/22/212.2332.2421.7222.0256,398,932.08107,824,590.43
2/21/212.1922.4122.1582.2356,994,589.62119,000,457.19
2/20/212.0662.3852.0442.1948,244,880.44116,829,203.93
2/19/212.0812.11.9642.0686,627,009.18110,101,130.3
2/18/211.9522.1141.9522.0825,813,473.33110,886,756.12
2/17/211.9412.0511.911.9526,588,456.09103,938,876.7
2/16/211.9582.1521.8791.947,033,639.99103,335,374.04
2/15/211.8542.141.6681.9538,479,275.12103,987,468.43
2/14/211.7811.8711.6971.8545,873,015.7998,738,736.17
2/13/211.7351.8421.6241.7816,353,259.8294,848,518.78
2/12/211.7311.7871.6481.7334,721,939.6392,292,667.62
2/11/211.6131.7561.5781.7326,943,300.6692,248,611.53
2/10/211.7281.8731.5641.61328,112,068.8485,917,207.57
2/9/211.5231.8071.4371.7267,313,554.8691,889,602.14
2/8/211.5911.6581.5051.5236,187,998.4181,077,541.3
2/7/211.6951.7291.5661.5934,592,274.5284,831,605.93
2/6/211.8151.8341.6591.6915,260,591.7490,062,960.16
2/5/211.8351.8861.6961.8126,397,355.0796,483,667.18
2/4/211.8061.8961.7451.8344,272,459.7697,679,173.23
2/3/211.7061.8391.6911.8056,629,697.0896,103,191.47
2/2/211.6251.8381.5431.7055,704,521.3290,776,175.32
2/1/211.431.6431.3791.6263,312,170.2286,562,861.5
1/31/211.4541.721.3931.4294,454,973.2576,101,560.28
1/30/211.6231.9711.4261.4538,372,613.4377,388,697.8
1/29/211.1281.2831.0921.263,342,589.467,075,429.18
1/28/211.0681.151.0451.1324,677,066.73360,301,751.93
1/27/211.1071.21.0231.0685,736,758.86556,879,428.224
1/26/210.9131.20.8521.1044,568,121.74858,788,617.353
1/25/210.8920.9730.8910.9121,738,732.91448,559,701.459
1/24/210.8560.9360.8480.8931,839,765.4547,559,893.594
1/23/210.8490.8930.8260.8561,612,371.96645,603,483.179
1/22/210.8320.8760.7610.8481,667,898.67545,177,031.204
1/21/210.9240.9410.8030.8341,866,850.36244,386,188.176
1/20/210.9310.9490.8540.9221,612,660.94749,090,270.493
1/19/210.9340.9730.880.9321,880,727.77649,629,285.028
1/18/210.8830.9350.8370.9331,904,028.85349,695,839.554
1/17/210.9140.9170.8240.8831,755,814.63947,003,641.708
1/16/210.8820.9560.8660.9151,677,796.11148,720,226.469
1/15/210.9660.9930.8190.882,376,915.43746,868,615.741
1/14/210.8261.0360.8190.9653,862,428.12351,404,292.366
1/13/210.7330.8960.6930.8282,225,140.38844,119,290.652
1/12/210.7840.8210.70.7332,005,978.12539,020,953.699
1/11/210.8560.8870.6280.7833,068,167.82541,677,370.811
1/10/210.9661.0550.8280.8533,265,078.17845,406,456.217
1/9/210.9551.0790.8790.9673,670,368.04851,470,673.761
1/8/210.9581.1370.7910.9557,694,030.82750,850,760.031
1/7/210.6711.0210.6660.9545,072,418.92750,803,327.745
1/6/210.6690.7110.6460.6711,847,670.72335,751,557.284
1/5/210.6550.70.6160.6692,054,344.56335,634,624.403
1/4/210.6640.7130.5480.6552,962,699.02534,857,744.149
1/3/210.5190.7890.50.666,855,430.32935,171,752.893
1/2/210.5250.5510.4760.523,493,106.21427,683,810.78
1/1/210.4310.5670.4310.5254,555,913.12827,977,464.54
12/31/200.4470.450.4130.4322,202,893.25322,979,088.21
12/30/200.4490.4810.4350.4471,318,893.12623,791,269.784
12/29/200.490.5280.4320.4491,798,350.34123,932,666.132
12/28/200.4590.5010.4490.4911,381,128.42226,169,817.586
12/27/200.4720.5270.4510.4592,082,741.87224,461,672.421
12/26/200.4190.5550.4190.4724,800,843.8325,111,588.656
12/25/200.4310.4540.3930.4192,294,815.36722,320,631.024
12/24/200.4130.4310.3830.4312,157,489.8222,976,964.116
12/23/200.5170.5490.3990.4133,154,455.39622,016,867.865
12/22/200.4220.5510.390.5183,699,898.39527,565,841.581
12/21/200.3820.5560.3710.4233,759,439.50722,508,386.776
12/20/200.4180.4270.3670.3821,806,389.83420,355,993.294
12/19/200.480.5170.4090.4184,990,330.86222,261,067.806
12/18/200.7040.8420.4750.48212,690,619.34725,648,765.203
12/17/200.4590.9330.390.70539,178,529.56837,537,604.638
12/16/200.2830.470.280.4623,763,206.85224,606,906.913
12/15/200.2710.2830.2560.282454,468.42415,009,739.357
12/14/200.2680.2720.2440.272400,821.55914,459,082.93
12/13/200.2570.2770.2510.269756,280.33814,301,435.797
12/12/200.2410.2650.2390.257917,576.22213,659,849.351
12/11/200.2440.2550.2370.242734,303.07212,862,387.575
12/10/200.2480.2580.2390.245732,482.70513,024,192.831
12/9/200.2380.2570.2290.2481,028,700.6313,228,075.403
12/8/200.2560.2660.2380.238638,558.27112,692,941.763
12/7/200.2580.2720.2470.256557,795.2813,621,753.414
12/6/200.270.2720.2510.258727,125.96513,714,490.024
12/5/200.2540.2740.2450.27856,531.57414,385,541.903
12/4/200.2820.2850.2540.254989,536.7613,524,486.167
12/3/200.2860.2930.2630.282835,424.71814,993,234.138
12/2/200.2960.3020.2690.287959,105.21815,270,191.648
12/1/200.30.3090.2710.2971,533,446.77115,790,735.462