×
Populous Populous (PPT)
1.23 USD (-0.07%)
0.00034020 BTC

Share Watch
1 hour
-1%
24 hours
-0.07%
7 days
-4.2%
Market Cap
$65,763,200 USD
Volume (24h)
$2,581,250 USD
Circulating Supply
53,252,200 PPT
Total Supply
53,252,200 PPT
Max Supply
53,252,200 PPT
PPT
USD

PopulousPopulous (PPT) 30 Days Historical Price Data

Populous Historical Price Data in USD

# Time Open High Low Close Volume
1 Feb 16, 2019 $1.24 $1.28 $1.22 $1.25 $1,974,790.62
2 Feb 15, 2019 $1.21 $1.24 $1.21 $1.24 $2,110,967.50
3 Feb 14, 2019 $1.22 $1.23 $1.2 $1.21 $4,051,506.25
4 Feb 13, 2019 $1.22 $1.24 $1.2 $1.23 $2,809,215.25
5 Feb 12, 2019 $1.24 $1.24 $1.21 $1.22 $4,736,473
6 Feb 11, 2019 $1.3 $1.3 $1.22 $1.24 $2,641,264.75
7 Feb 10, 2019 $1.29 $1.33 $1.27 $1.31 $2,428,572.50
8 Feb 09, 2019 $1.26 $1.31 $1.24 $1.29 $4,015,780.25
9 Feb 08, 2019 $1.18 $1.29 $1.17 $1.25 $1,817,518.75
10 Feb 07, 2019 $1.18 $1.19 $1.16 $1.19 $2,856,893
11 Feb 06, 2019 $1.18 $1.28 $1.14 $1.19 $1,392,351.75
12 Feb 05, 2019 $1.19 $1.2 $1.17 $1.17 $1,402,131.25
13 Feb 04, 2019 $1.19 $1.23 $1.18 $1.2 $977,217.75
14 Feb 03, 2019 $1.22 $1.22 $1.18 $1.19 $910,853.50
15 Feb 02, 2019 $1.2 $1.2 $1.18 $1.2 $1,112,017.38
16 Feb 01, 2019 $1.19 $1.22 $1.16 $1.2 $1,923,751
17 Jan 31, 2019 $1.23 $1.24 $1.17 $1.2 $3,090,705.75
18 Jan 30, 2019 $1.2 $1.25 $1.18 $1.23 $1,150,326.75
19 Jan 29, 2019 $1.24 $1.27 $1.17 $1.2 $1,306,615.50
20 Jan 28, 2019 $1.31 $1.31 $1.19 $1.23 $997,488.44
21 Jan 27, 2019 $1.36 $1.36 $1.3 $1.31 $2,344,777.50
22 Jan 26, 2019 $1.32 $1.5 $1.31 $1.35 $692,277.38
23 Jan 25, 2019 $1.32 $1.34 $1.3 $1.32 $1,794,124.12
24 Jan 24, 2019 $1.3 $1.38 $1.29 $1.33 $1,074,058.12
25 Jan 23, 2019 $1.32 $1.34 $1.28 $1.3 $1,633,533
26 Jan 22, 2019 $1.34 $1.38 $1.26 $1.32 $1,365,239.50
27 Jan 21, 2019 $1.3 $1.36 $1.28 $1.35 $848,813.56
28 Jan 20, 2019 $1.36 $1.39 $1.28 $1.32 $824,900.69
29 Jan 19, 2019 $1.34 $1.4 $1.33 $1.37 $1,612,671.62
30 Jan 18, 2019 $1.34 $1.35 $1.3 $1.34 $1,145,731.88

* All Date/Time are in UTC time.