Market Cap:

PopularCoin PopularCoin (POP)

0.000127 USD (49.23%)
0.00000002 BTC (50.00%)

Buy

Get Wallet

Crypto-Backed Loan

Market Cap
487,341 USD
77 BTC
Volume (24h)
3 USD
0.00 BTC
Circulating Supply
3,843,549,142 POP
Max Supply
4,999,999,999 POP

Historical data for PopularCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Nov 13, 2018 0.000127 0.000128 0.000063 0.000127 4 489,367
Nov 12, 2018 0.000064 0.000129 0.000064 0.000128 5 491,707
Nov 11, 2018 0.000062 0.000128 0.000061 0.000064 2 245,664
Nov 10, 2018 0.000064 0.000129 0.000062 0.000062 6 239,126
Nov 09, 2018 0.000063 0.000125 0.000063 0.000064 13 245,316
Nov 08, 2018 0.000065 0.000133 0.000063 0.000063 16 243,588
Nov 07, 2018 0.000130 0.000131 0.000065 0.000065 26 251,302
Nov 06, 2018 0.000153 0.000153 0.000064 0.000130 19 496,775
Nov 05, 2018 0.000064 0.000152 0.000064 0.000152 9 585,352
Nov 04, 2018 0.000083 0.000083 0.000064 0.000064 2 247,284
Nov 03, 2018 0.000128 0.000128 0.000064 0.000083 6 317,857
Nov 02, 2018 0.000063 0.000128 0.000063 0.000128 8 489,984
Nov 01, 2018 0.000063 0.000063 0.000063 0.000063 4 243,029
Oct 31, 2018 0.000063 0.000064 0.000063 0.000063 2 241,547
Oct 30, 2018 0.000126 0.000126 0.000063 0.000063 2 243,154
Oct 29, 2018 0.000065 0.000129 0.000063 0.000126 312 485,181
Oct 28, 2018 0.000068 0.000068 0.000064 0.000065 3 249,023
Oct 27, 2018 0.000066 0.000147 0.000066 0.000068 6 259,791
Oct 26, 2018 0.000064 0.000066 0.000064 0.000066 2 252,160
Oct 25, 2018 0.000065 0.000066 0.000064 0.000064 3 247,511
Oct 24, 2018 0.000064 0.000130 0.000064 0.000065 4 248,907
Oct 23, 2018 0.000065 0.000130 0.000064 0.000065 18 248,437
Oct 22, 2018 0.000066 0.000106 0.000064 0.000065 8 247,803
Oct 21, 2018 0.000065 0.000114 0.000064 0.000066 27 253,495
Oct 20, 2018 0.000065 0.000066 0.000064 0.000065 2 248,467
Oct 19, 2018 0.000065 0.000125 0.000065 0.000065 20 251,407
Oct 18, 2018 0.000131 0.000131 0.000065 0.000065 2 249,635
Oct 17, 2018 0.000132 0.000132 0.000065 0.000130 19 499,199
Oct 16, 2018 0.000128 0.000132 0.000065 0.000131 7 504,670
Oct 15, 2018 0.000063 0.000131 0.000062 0.000128 26 492,148
* Earliest data in range (UTC time)
** Latest data in range (UTC time)