Populous Populous (PPT)
1.24 USD (-7.98%)
0.00022541 BTC

Share Watch
1 hour
0.23%
24 hours
-7.98%
7 days
-12.91%
Market Cap
$66,144,000 USD
Volume (24h)
$2,838,220 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 Apr 23, 2019 $1.33 $1.39 $1.3 $1.32 $1,630,978.50
2 Apr 22, 2019 $1.35 $1.37 $1.29 $1.34 $2,906,859.25
3 Apr 21, 2019 $1.4 $1.41 $1.33 $1.34 $6,030,679.50
4 Apr 20, 2019 $1.44 $1.46 $1.38 $1.39 $6,383,234.50
5 Apr 19, 2019 $1.44 $1.46 $1.42 $1.43 $6,439,766
6 Apr 18, 2019 $1.46 $1.48 $1.43 $1.44 $5,042,049.50
7 Apr 17, 2019 $1.45 $1.47 $1.41 $1.46 $5,572,403.50
8 Apr 16, 2019 $1.43 $1.46 $1.4 $1.45 $5,029,561.50
9 Apr 15, 2019 $1.52 $1.52 $1.41 $1.43 $4,733,862.50
10 Apr 14, 2019 $1.5 $1.54 $1.49 $1.51 $5,304,516.50
11 Apr 13, 2019 $1.53 $1.55 $1.49 $1.5 $7,040,424
12 Apr 12, 2019 $1.58 $1.63 $1.52 $1.53 $14,286,765
13 Apr 11, 2019 $1.55 $1.71 $1.43 $1.59 $5,744,368
14 Apr 10, 2019 $1.61 $1.69 $1.52 $1.57 $5,999,789.50
15 Apr 09, 2019 $1.62 $1.68 $1.57 $1.61 $6,771,824.50
16 Apr 08, 2019 $1.66 $1.75 $1.61 $1.62 $5,022,324.50
17 Apr 07, 2019 $1.61 $1.69 $1.61 $1.68 $7,264,428.50
18 Apr 06, 2019 $1.66 $1.69 $1.58 $1.6 $5,712,617
19 Apr 05, 2019 $1.59 $1.68 $1.59 $1.67 $5,305,930
20 Apr 04, 2019 $1.63 $1.69 $1.56 $1.59 $6,909,983
21 Apr 03, 2019 $1.76 $1.82 $1.6 $1.61 $9,826,447
22 Apr 02, 2019 $1.59 $1.73 $1.56 $1.72 $8,008,470.50
23 Apr 01, 2019 $1.55 $1.64 $1.54 $1.58 $4,889,559.50
24 Mar 31, 2019 $1.52 $1.56 $1.49 $1.55 $3,588,354.50
25 Mar 30, 2019 $1.49 $1.59 $1.48 $1.51 $3,583,909.25
26 Mar 29, 2019 $1.51 $1.53 $1.48 $1.49 $3,553,185.50
27 Mar 28, 2019 $1.5 $1.54 $1.48 $1.5 $3,514,697.75
28 Mar 27, 2019 $1.43 $1.57 $1.43 $1.51 $5,844,321.50
29 Mar 26, 2019 $1.4 $1.45 $1.37 $1.43 $3,481,547.50
30 Mar 25, 2019 $1.43 $1.44 $1.37 $1.4 $1,841,799.50

* All Date/Time are in UTC time.