PopularCoin PopularCoin (POP)

$0.000014 (72.34%)
3.369e-09 BTC (59.78%)

Market Cap

$48,030
11 BTC

Volume (24h)

$475
0.11 BTC

Circulating Supply

3,368,977,515 POP

Historical data for PopularCoin

Currency in USD
 
Date Open High Low Close Volume Market Cap
Aug 22, 2017 0.000012 0.000013 0.000007 0.000013 105 39,743
Aug 21, 2017 0.000012 0.000013 0.000010 0.000012 47 40,939
Aug 20, 2017 0.000010 0.000016 0.000009 0.000012 36 32,530
Aug 19, 2017 0.000018 0.000018 0.000010 0.000010 18 59,527
Aug 18, 2017 0.000016 0.000018 0.000012 0.000017 95 55,272
Aug 17, 2017 0.000018 0.000018 0.000008 0.000016 296 59,191
Aug 16, 2017 0.000019 0.000019 0.000012 0.000018 103 62,723
Aug 15, 2017 0.000016 0.000020 0.000015 0.000019 9 52,486
Aug 14, 2017 0.000021 0.000021 0.000012 0.000016 182 70,901
Aug 13, 2017 0.000021 0.000022 0.000018 0.000021 50 71,211
Aug 12, 2017 0.000015 0.000022 0.000015 0.000021 6 50,573
Aug 11, 2017 0.000022 0.000022 0.000015 0.000015 11 73,782
Aug 10, 2017 0.000018 0.000022 0.000014 0.000022 171 59,313
Aug 09, 2017 0.000014 0.000018 0.000013 0.000018 5 46,086
Aug 08, 2017 0.000018 0.000019 0.000013 0.000014 151 59,570
Aug 07, 2017 0.000016 0.000018 0.000015 0.000018 28 52,356
Aug 06, 2017 0.000015 0.000018 0.000015 0.000016 12 51,421
Aug 05, 2017 0.000016 0.000018 0.000015 0.000015 33 54,392
Aug 04, 2017 0.000019 0.000020 0.000016 0.000016 11 63,193
Aug 03, 2017 0.000016 0.000019 0.000014 0.000019 18 55,283
Aug 02, 2017 0.000015 0.000020 0.000015 0.000016 5 50,114
Aug 01, 2017 0.000015 0.000015 0.000014 0.000015 4 50,144
Jul 31, 2017 0.000024 0.000025 0.000013 0.000015 6 79,499
Jul 30, 2017 0.000015 0.000024 0.000015 0.000024 57 51,247
Jul 29, 2017 0.000013 0.000019 0.000013 0.000015 73 42,697
Jul 28, 2017 0.000019 0.000019 0.000013 0.000013 237 62,349
Jul 27, 2017 0.000018 0.000020 0.000015 0.000018 113 62,048
Jul 26, 2017 0.000017 0.000025 0.000015 0.000018 157 55,964
Jul 25, 2017 0.000018 0.000021 0.000015 0.000017 53 58,880
Jul 24, 2017 0.000022 0.000024 0.000017 0.000017 53 75,223