Market Cap:

POPCHAIN POPCHAIN (PCH)

0.013934 USD (-2.62%)
0.00000211 BTC (-1.55%)
0.00005953 ETH (0.83%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
4,664,025 USD
705 BTC
19,926 ETH
Volume (24h)
741,786 USD
112.16 BTC
3,169 ETH
Circulating Supply
334,724,125 PCH
Total Supply
2,000,000,000 PCH

Historical data for POPCHAIN

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 23, 2018 0.014384 0.014860 0.013991 0.014323 696,467 4,742,848
Sep 22, 2018 0.014403 0.015409 0.013487 0.014470 931,775 4,749,151
Sep 21, 2018 0.014479 0.015683 0.013910 0.014491 737,040 4,774,170
Sep 20, 2018 0.015050 0.015500 0.013980 0.014602 765,879 4,962,513
Sep 19, 2018 0.016379 0.016442 0.014366 0.014951 773,282 5,383,539
Sep 18, 2018 0.014623 0.017060 0.014606 0.016365 719,821 4,810,508
Sep 17, 2018 0.014959 0.015886 0.014309 0.014910 551,499 4,920,939
Sep 16, 2018 0.018087 0.018284 0.014894 0.014987 771,641 5,865,109
Sep 15, 2018 0.017608 0.018512 0.016292 0.017992 802,467 5,709,617
Sep 14, 2018 0.016452 0.018431 0.016261 0.017503 668,203 5,088,155
Sep 13, 2018 0.015636 0.016518 0.012880 0.016518 823,215 4,835,601
Sep 12, 2018 0.011151 0.016313 0.010679 0.015544 853,129 3,448,560
Sep 11, 2018 0.011196 0.011448 0.010108 0.010937 584,576 3,462,496
Sep 10, 2018 0.011413 0.012041 0.010739 0.011031 654,250 3,529,577
Sep 09, 2018 0.011116 0.011853 0.010408 0.011416 612,421 3,437,887
Sep 08, 2018 0.011661 0.012672 0.010440 0.011157 438,760 3,606,250
Sep 07, 2018 0.012049 0.012363 0.011550 0.011617 529,670 3,726,455
Sep 06, 2018 0.012285 0.012752 0.011602 0.012086 679,052 3,799,541
Sep 05, 2018 0.014764 0.015235 0.012396 0.012533 764,470 4,565,991
Sep 04, 2018 0.015824 0.016429 0.013616 0.014817 1,014,580 4,893,940
Sep 03, 2018 0.015608 0.016526 0.014907 0.015772 215,287 4,827,118
Sep 02, 2018 0.016117 0.016557 0.015156 0.015811 306,811 4,984,465
Sep 01, 2018 0.014448 0.016352 0.013985 0.015674 229,606 4,468,444
Aug 31, 2018 0.013954 0.014900 0.013638 0.014490 706,822 4,315,533
Aug 30, 2018 0.015125 0.015624 0.013353 0.014333 720,345 4,677,845
Aug 29, 2018 0.016164 0.016241 0.014972 0.015298 643,635 4,999,144
Aug 28, 2018 0.016482 0.016546 0.015053 0.015831 677,693 5,097,373
Aug 27, 2018 0.015519 0.016468 0.015204 0.015759 577,981 4,794,865
Aug 26, 2018 0.016170 0.017147 0.014989 0.015502 1,349,700 4,996,060
Aug 25, 2018 0.015540 0.016409 0.015048 0.015932 892,894 4,801,336
* Earliest data in range (UTC time)
** Latest data in range (UTC time)