Market Cap:

Populous Populous (PPT)

6.25 USD (-3.40%)
0.00080876 BTC (-6.30%)
0.01347550 ETH (-2.31%)
Market Cap
231,206,711 USD
29,927 BTC
498,648 ETH
Volume (24h)
4,559,640 USD
590.20 BTC
9,834 ETH
Circulating Supply
37,004,027 PPT
Total Supply
53,252,246 PPT
Max Supply
53,252,246 PPT

Historical data for Populous

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jul 22, 2018 6.70 6.78 6.31 6.34 4,474,880 247,967,000
Jul 21, 2018 6.26 7.00 6.17 6.67 5,644,220 231,803,000
Jul 20, 2018 6.78 7.00 6.12 6.23 5,940,310 250,759,000
Jul 19, 2018 7.14 7.19 6.70 6.79 5,191,910 264,365,000
Jul 18, 2018 7.29 7.66 7.03 7.17 6,814,760 269,741,000
Jul 17, 2018 6.86 7.39 6.67 7.29 6,515,290 253,950,000
Jul 16, 2018 6.62 6.90 6.45 6.87 5,558,430 244,875,000
Jul 15, 2018 6.31 6.67 6.22 6.60 4,001,320 233,435,000
Jul 14, 2018 6.45 6.53 6.11 6.33 3,156,380 238,672,000
Jul 13, 2018 6.17 6.85 6.17 6.41 6,754,790 228,223,000
Jul 12, 2018 6.28 6.28 5.89 6.16 5,412,160 232,306,000
Jul 11, 2018 6.36 6.55 6.12 6.28 4,724,870 235,270,000
Jul 10, 2018 7.37 7.41 6.33 6.36 5,052,580 272,668,000
Jul 09, 2018 7.71 7.82 7.38 7.38 5,314,860 285,404,000
Jul 08, 2018 8.12 8.30 7.73 7.74 6,121,760 300,340,000
Jul 07, 2018 8.00 8.12 7.59 8.12 5,209,520 295,941,000
Jul 06, 2018 8.11 8.25 7.29 8.01 8,876,630 299,919,000
Jul 05, 2018 8.15 8.22 7.98 8.12 6,478,140 301,759,000
Jul 04, 2018 8.04 8.66 7.73 8.14 6,888,040 297,654,000
Jul 03, 2018 8.59 8.97 7.99 8.06 7,872,120 317,889,000
Jul 02, 2018 8.94 9.28 8.42 8.61 8,477,280 330,954,000
Jul 01, 2018 7.88 8.99 7.59 8.97 12,323,500 291,637,000
Jun 30, 2018 6.36 7.92 6.36 7.88 8,809,770 235,483,000
Jun 29, 2018 5.64 6.87 5.63 6.34 6,188,740 208,674,000
Jun 28, 2018 6.04 6.11 5.65 5.70 5,023,930 223,520,000
Jun 27, 2018 5.47 6.17 5.42 6.03 5,614,740 202,466,000
Jun 26, 2018 6.13 6.77 5.41 5.47 7,226,180 226,965,000
Jun 25, 2018 5.63 6.27 5.40 6.15 6,305,840 208,337,000
Jun 24, 2018 5.48 5.69 4.74 5.63 7,376,610 202,960,000
Jun 23, 2018 6.05 6.20 5.48 5.48 4,617,400 223,957,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)