PopularCoin PopularCoin

0.001170 USD (-9.06%)
0.00000011 BTC (3.13%)

Market Cap

3,985,650 USD
375 BTC

Volume (24h)

45,271 USD
4.26 BTC

Circulating Supply

3,407,499,880 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
Jan 21, 2018 0.001279 0.001404 0.001119 0.001260 52,271 4,358,180
Jan 20, 2018 0.001394 0.001560 0.001276 0.001276 72,810 4,747,690
Jan 19, 2018 0.001353 0.001559 0.001217 0.001379 128,671 4,609,210
Jan 18, 2018 0.001448 0.002024 0.001249 0.001368 281,411 4,931,970
Jan 17, 2018 0.001256 0.001611 0.000838 0.001553 123,109 4,278,840
Jan 16, 2018 0.001776 0.001854 0.001059 0.001263 153,674 6,049,370
Jan 15, 2018 0.002190 0.002340 0.001520 0.001774 198,733 7,457,890
Jan 14, 2018 0.003016 0.003181 0.001367 0.002206 559,769 10,266,600
Jan 13, 2018 0.003061 0.003446 0.002713 0.003014 401,367 10,419,800
Jan 12, 2018 0.002834 0.003877 0.002503 0.003065 545,961 9,646,230
Jan 11, 2018 0.002846 0.003384 0.002543 0.002815 342,626 9,688,070
Jan 10, 2018 0.002974 0.003716 0.002760 0.003150 447,827 10,121,700
Jan 07, 2018 0.000558 0.000558 0.000558 0.000558 13 1,899,340
Jan 06, 2018 0.000544 0.000619 0.000503 0.000560 13 1,852,030
Jan 05, 2018 0.000346 0.000546 0.000280 0.000546 16,067 1,175,870
Jan 04, 2018 0.000304 0.000346 0.000225 0.000344 14,362 1,034,650
Jan 03, 2018 0.000242 0.000302 0.000197 0.000266 4,382 823,353
Jan 02, 2018 0.000172 0.000360 0.000172 0.000242 5,514 586,071
Jan 01, 2018 0.000182 0.000235 0.000158 0.000172 4,525 620,160
Dec 31, 2017 0.000151 0.000192 0.000141 0.000183 3,785 513,475
Dec 30, 2017 0.000147 0.000196 0.000120 0.000152 2,101 499,661
Dec 29, 2017 0.000134 0.000150 0.000119 0.000147 2,679 455,669
Dec 28, 2017 0.000094 0.000138 0.000094 0.000133 3,615 320,269
Dec 27, 2017 0.000120 0.000149 0.000094 0.000094 1,523 405,022
Dec 26, 2017 0.000133 0.000152 0.000098 0.000120 756 448,046
Dec 25, 2017 0.000131 0.000153 0.000110 0.000140 1,478 442,110
Dec 24, 2017 0.000140 0.000151 0.000115 0.000131 930 472,713
Dec 23, 2017 0.000145 0.000169 0.000120 0.000138 815 489,678