PopularCoin PopularCoin

0.000283 USD (-7.20%)
0.00000003 BTC (-9.47%)

Market Cap

975,009 USD
103 BTC

Volume (24h)

7,830 USD
0.83 BTC

Circulating Supply

3,440,945,076 POP

Max Supply

4,999,999,999 POP

Historical data for PopularCoin

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Apr 24, 2018 0.000355 0.000376 0.000276 0.000293 7,362 1,221,760
Apr 23, 2018 0.000352 0.000358 0.000267 0.000355 464 1,212,170
Apr 22, 2018 0.000268 0.000360 0.000265 0.000353 824 922,958
Apr 21, 2018 0.000354 0.000443 0.000262 0.000268 934 1,216,130
Apr 20, 2018 0.000331 0.000446 0.000249 0.000354 12,444 1,137,220
Apr 19, 2018 0.000327 0.000412 0.000325 0.000331 682 1,122,670
Apr 18, 2018 0.000237 0.000410 0.000237 0.000326 7,732 815,999
Apr 17, 2018 0.000244 0.000326 0.000236 0.000237 1,038 837,088
Apr 16, 2018 0.000334 0.000336 0.000240 0.000243 1,043 1,147,090
Apr 15, 2018 0.000247 0.000334 0.000247 0.000334 909 847,491
Apr 14, 2018 0.000312 0.000321 0.000240 0.000246 243 1,071,770
Apr 13, 2018 0.000240 0.000320 0.000237 0.000312 609 825,149
Apr 12, 2018 0.000208 0.000318 0.000203 0.000240 139 715,983
Apr 11, 2018 0.000206 0.000274 0.000205 0.000209 146 707,721
Apr 10, 2018 0.000203 0.000270 0.000200 0.000206 656 696,611
Apr 09, 2018 0.000212 0.000286 0.000199 0.000203 138 727,149
Apr 08, 2018 0.000207 0.000355 0.000207 0.000211 1,008 711,329
Apr 07, 2018 0.000200 0.000282 0.000199 0.000207 219 685,472
Apr 06, 2018 0.000206 0.000221 0.000197 0.000199 1,296 708,283
Apr 05, 2018 0.000204 0.000265 0.000197 0.000207 416 699,642
Apr 04, 2018 0.000295 0.000295 0.000202 0.000204 438 1,011,940
Apr 03, 2018 0.000282 0.000298 0.000213 0.000295 899 967,843
Apr 02, 2018 0.000273 0.000354 0.000271 0.000282 482 937,019
Apr 01, 2018 0.000277 0.000346 0.000258 0.000272 1,642 951,314
Mar 31, 2018 0.000273 0.000357 0.000273 0.000277 329 938,532
Mar 30, 2018 0.000283 0.000360 0.000265 0.000273 7,795 972,203
Mar 29, 2018 0.000238 0.000369 0.000210 0.000284 8,985 817,342
Mar 28, 2018 0.000234 0.000323 0.000233 0.000238 221 803,059
Mar 27, 2018 0.000246 0.000328 0.000234 0.000234 809 844,255
Mar 26, 2018 0.000253 0.000339 0.000238 0.000246 771 868,456