Populous (PPT) historical data and Live price

populous

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
Rank186
1H 0.64 %
24H -10.78 %
7D -2.90 %
EXPLORER
WHITE PAPER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/26/213.9824.4993.9824.2497,304,604.59226,266,056.15
4/25/213.7294.4993.5483.9799,622,019.95211,890,145.21
4/24/214.1384.4623.7183.7297,634,599.15198,563,805.02
4/23/214.334.3913.4484.13710,228,076.85220,305,026.25
4/22/215.1225.3174.2954.3279,194,648.38230,402,584.13
4/21/215.5895.8515.0345.1048,148,062.11271,808,311.23
4/20/215.8245.9495.0175.57712,327,868.51296,975,964.75
4/19/216.5886.5945.2795.83517,251,963.92310,725,699.47
4/18/216.0816.8574.6866.61223,382,342.69352,126,664.23
4/17/216.7096.8515.986.09311,960,875.35324,466,651.83
4/16/216.1416.7725.9536.70915,324,900.51357,249,282.93
4/15/215.8866.8885.6566.12515,741,534.96326,185,626.45
4/14/216.2536.2535.2445.89816,232,678.11314,107,691.61
4/13/217.0917.2615.8886.25823,944,599.65333,270,756.22
4/12/215.1877.9785.1857.1114,610,768.95378,102,427.93
4/11/214.6227.2894.3345.19867,428,378.78276,790,745.02
4/10/215.0435.074.4464.62910,158,731.5246,526,063.25
4/9/214.4145.14.365.04911,566,586.93268,888,876.33
4/8/214.5965.0184.3624.42615,509,797.64235,690,145.53
4/7/214.0054.8393.8444.626,195,975.54244,969,084.37
4/6/214.1764.4963.8894.00612,289,620.96213,324,172.18
4/5/214.2614.7474.0554.16721,645,784.06221,885,516.58
4/4/213.4845.5183.3954.26852,990,136.72227,280,973.23
4/3/213.0594.7323.0193.48833,413,794.62185,729,675.14
4/2/213.0133.0692.9353.0575,284,308.34162,800,209.76
4/1/213.0783.1542.9793.0146,024,899.31160,482,554.46
3/31/212.9643.2012.8893.0757,095,890.86163,762,005.72
3/30/213.0593.0622.8212.9657,446,848.5157,903,067.9
3/29/212.9143.0922.8463.0616,379,158.26163,006,011.71
3/28/213.283.32.8492.9127,959,388.01155,050,719.37
3/27/212.8563.3062.8293.2828,135,547.9174,766,645.46
3/26/212.5882.8552.5842.8514,848,578.39151,843,697.82
3/25/212.7512.82.5412.5875,304,931.09137,782,512.43
3/24/212.9293.0422.6942.7496,450,701.14146,414,226.69
3/23/212.8873.1632.7242.9357,098,499.63156,274,135.93
3/22/213.1663.2422.8552.8899,291,627.12153,839,560.62
3/21/213.173.9622.9813.1629,871,804.88168,287,110.08
3/20/212.7313.7382.6873.19218,075,789.46169,969,159.25
3/19/212.7332.7792.6582.7235,378,795.89144,995,073.28
3/18/212.7182.8592.582.7334,276,658.63145,563,737.07
3/17/212.7642.7752.6252.7124,965,907.58144,413,597.7
3/16/212.9222.9432.692.7545,372,495.09146,634,988.94
3/15/212.7082.9342.6412.9217,427,084.81155,569,488.64
3/14/212.8753.5342.6332.71115,106,634.1144,354,817.29
3/13/212.6882.9712.5272.8827,116,486.24153,493,938.05
3/12/212.8582.9292.5512.6877,221,742.96143,080,216.12
3/11/212.9943.1482.8442.8567,852,220.01152,097,605.74
3/10/212.7713.3112.6172.99116,113,425.03159,252,577.06
3/9/213.0243.0262.6932.76910,628,102.36147,442,158.33
3/8/213.0263.3582.6943.03119,568,421.99161,404,308.09
3/7/213.1266.1142.9843.02774,237,965.72161,214,673.3
3/6/212.5453.4942.5453.13223,934,803.58166,770,966.09
3/5/212.1532.7512.0032.5469,917,449.99135,595,794.04
3/4/212.182.2942.052.1565,794,106.56114,787,117.25
3/3/212.052.2172.042.1775,056,554.04115,944,483.73
3/2/212.0022.0561.9392.0554,745,079.46109,436,215.37
3/1/211.7952.0451.7952.0045,984,030.25106,713,101.01
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