Market Cap:

PopularCoin PopularCoin (POP)

0.000160 USD (85.37%)
0.00000004 BTC (83.75%)

Buy

Exchange

Crypto-Backed Loan

Market Cap
620,225 USD
172 BTC
Volume (24h)
9 USD
0.00 BTC
Circulating Supply
3,885,894,601 POP
Max Supply
4,999,999,999 POP

Historical data for PopularCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jan 22, 2019 0.000085 0.000221 0.000085 0.000160 9 619,802
Jan 21, 2019 0.000072 0.000085 0.000050 0.000085 14 331,085
Jan 20, 2019 0.000104 0.000108 0.000042 0.000072 4 279,445
Jan 19, 2019 0.000040 0.000112 0.000039 0.000104 92 403,816
Jan 18, 2019 0.000054 0.000075 0.000040 0.000073 41 284,338
Jan 17, 2019 0.000073 0.000074 0.000046 0.000054 15 208,613
Jan 16, 2019 0.000074 0.000083 0.000041 0.000073 24 284,511
Jan 15, 2019 0.000094 0.000094 0.000045 0.000074 18 286,825
Jan 14, 2019 0.000071 0.000094 0.000036 0.000094 13 364,721
Jan 13, 2019 0.000087 0.000087 0.000053 0.000071 4 276,640
Jan 12, 2019 0.000074 0.000091 0.000037 0.000087 10 336,584
Jan 11, 2019 0.000048 0.000105 0.000048 0.000074 25 286,283
Jan 10, 2019 0.000128 0.000128 0.000048 0.000048 190 187,901
Jan 09, 2019 0.000127 0.000129 0.000096 0.000128 19 497,386
Jan 08, 2019 0.000111 0.000127 0.000081 0.000127 21 491,436
Jan 07, 2019 0.000091 0.000121 0.000091 0.000110 20 428,823
Jan 06, 2019 0.000083 0.000122 0.000078 0.000091 23 354,221
Jan 05, 2019 0.000104 0.000126 0.000083 0.000083 103 323,107
Jan 04, 2019 0.000147 0.000147 0.000090 0.000104 41 404,830
Jan 03, 2019 0.000101 0.000165 0.000095 0.000147 31 570,286
Jan 02, 2019 0.000172 0.000172 0.000078 0.000101 369 392,853
Jan 01, 2019 0.000120 0.000488 0.000110 0.000171 564 664,277
Dec 31, 2018 0.000080 0.000237 0.000078 0.000119 8 463,535
Dec 30, 2018 0.000114 0.000118 0.000039 0.000117 11 455,971
Dec 29, 2018 0.000079 0.000119 0.000039 0.000114 12 443,145
Dec 28, 2018 0.000073 0.000079 0.000037 0.000079 156 305,397
Dec 27, 2018 0.000077 0.000078 0.000038 0.000073 126 283,033
Dec 26, 2018 0.000076 0.000078 0.000038 0.000077 191 299,547
Dec 25, 2018 0.000082 0.000082 0.000038 0.000076 45 296,518
Dec 24, 2018 0.000080 0.000085 0.000080 0.000082 - 316,555
* Earliest data in range (UTC time)
** Latest data in range (UTC time)