Populous Populous

16.51 USD (-5.56%)
0.00196224 BTC (-4.53%)
0.02363530 ETH (-3.63%)

Market Cap

610,958,686 USD
72,611 BTC
874,601 ETH

Volume (24h)

29,611,700 USD
3,519 BTC
42,390 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
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
May 20, 2018 18.17 18.17 17.00 17.61 36,502,700 672,310,000
May 19, 2018 17.73 19.32 17.01 18.11 37,862,400 656,099,000
May 18, 2018 15.14 18.04 14.73 18.04 39,038,600 560,134,000
May 17, 2018 15.43 16.48 15.06 15.07 37,728,300 571,109,000
May 16, 2018 17.66 18.48 14.70 15.38 43,668,600 653,577,000
May 15, 2018 15.74 18.22 15.66 17.70 31,527,800 582,301,000
May 14, 2018 16.34 16.34 14.97 15.74 7,543,330 604,658,000
May 13, 2018 15.50 16.65 15.21 16.34 6,721,780 573,391,000
May 12, 2018 14.67 16.20 14.33 15.50 7,333,170 542,894,000
May 11, 2018 17.09 17.44 14.47 14.70 9,825,510 632,476,000
May 10, 2018 19.63 19.85 17.38 17.38 10,834,100 726,246,000
May 09, 2018 19.72 20.29 18.81 19.63 9,173,130 729,566,000
May 08, 2018 20.65 21.77 18.70 19.74 12,160,500 764,001,000
May 07, 2018 19.77 21.28 18.29 20.66 9,475,500 731,467,000
May 06, 2018 20.96 22.63 19.39 19.71 7,639,880 775,663,000
May 05, 2018 21.08 22.83 20.10 20.98 10,385,400 779,950,000
May 04, 2018 22.62 23.36 21.12 21.12 6,146,010 837,068,000
May 03, 2018 24.00 24.29 22.26 22.26 7,990,390 888,161,000
May 02, 2018 23.51 24.55 23.35 24.00 9,548,280 870,115,000
May 01, 2018 24.55 24.55 22.56 23.50 3,944,950 908,356,000
Apr 30, 2018 26.28 26.47 23.79 24.50 6,602,830 972,387,000
Apr 29, 2018 24.03 26.39 23.87 26.27 6,599,550 889,339,000
Apr 28, 2018 21.40 24.46 21.40 23.96 4,729,130 791,867,000
Apr 27, 2018 23.90 24.47 21.39 21.49 5,168,980 884,469,000
Apr 26, 2018 21.70 23.87 21.10 23.87 4,852,120 802,911,000
Apr 25, 2018 26.24 26.24 21.15 21.31 6,271,280 970,936,000
Apr 24, 2018 24.23 27.34 24.23 26.21 8,199,500 896,779,000
Apr 23, 2018 25.68 25.82 23.35 24.01 7,392,340 950,417,000
Apr 22, 2018 27.37 27.38 26.11 26.22 4,511,820 1,012,640,000