Market Cap:

PopularCoin PopularCoin (POP)

0.000154 USD (3.44%)
0.00000002 BTC (0.00%)
Market Cap
588,303 USD
76 BTC
Volume (24h)
6 USD
0.00 BTC
Circulating Supply
3,822,605,856 POP
Max Supply
4,999,999,999 POP

Historical data for PopularCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jul 22, 2018 0.000148 0.000223 0.000147 0.000148 4 565,967
Jul 21, 2018 0.000147 0.000220 0.000145 0.000148 18 560,683
Jul 20, 2018 0.000224 0.000300 0.000146 0.000147 4 856,841
Jul 19, 2018 0.000147 0.000299 0.000146 0.000224 49 563,559
Jul 18, 2018 0.000220 0.000227 0.000148 0.000148 58 839,832
Jul 17, 2018 0.000135 0.000222 0.000134 0.000220 7 514,646
Jul 16, 2018 0.000191 0.000192 0.000127 0.000135 5 729,593
Jul 15, 2018 0.000125 0.000192 0.000125 0.000191 12 478,878
Jul 14, 2018 0.000125 0.000187 0.000124 0.000125 82 476,671
Jul 13, 2018 0.000125 0.000188 0.000124 0.000125 196 477,098
Jul 12, 2018 0.000128 0.000128 0.000122 0.000125 28 488,338
Jul 11, 2018 0.000135 0.000258 0.000127 0.000128 22 516,321
Jul 10, 2018 0.000229 0.000391 0.000135 0.000135 154 876,491
Jul 09, 2018 0.000201 0.000233 0.000134 0.000230 48 768,774
Jul 08, 2018 0.000135 0.000203 0.000135 0.000201 686 516,723
Jul 07, 2018 0.000158 0.000210 0.000131 0.000135 2,094 603,086
Jul 06, 2018 0.000138 0.000208 0.000135 0.000158 138 528,826
Jul 05, 2018 0.000198 0.000200 0.000132 0.000138 67 754,862
Jul 04, 2018 0.000195 0.000268 0.000129 0.000197 532 744,878
Jul 03, 2018 0.000197 0.000199 0.000131 0.000195 305 753,517
Jul 02, 2018 0.000190 0.000199 0.000188 0.000198 226 727,217
Jul 01, 2018 0.000192 0.000253 0.000189 0.000190 109 731,851
Jun 30, 2018 0.000186 0.000256 0.000127 0.000192 636 710,922
Jun 29, 2018 0.000117 0.000189 0.000116 0.000186 150 448,234
Jun 28, 2018 0.000123 0.000184 0.000117 0.000117 398 468,480
Jun 27, 2018 0.000182 0.000184 0.000122 0.000123 2,394 696,562
Jun 26, 2018 0.000187 0.000188 0.000182 0.000182 3,182 715,746
Jun 25, 2018 0.000246 0.000247 0.000183 0.000187 3,720 939,405
Jun 24, 2018 0.000189 0.000249 0.000174 0.000246 851 722,402
Jun 23, 2018 0.000182 0.000246 0.000181 0.000189 212 693,200
* Earliest data in range (UTC time)
** Latest data in range (UTC time)