Market Cap:

Populous Populous (PPT)

3.14 USD (0.08%)
0.00047320 BTC (0.89%)
0.01335986 ETH (3.59%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
116,131,980 USD
17,510 BTC
494,369 ETH
Volume (24h)
2,290,995 USD
345.43 BTC
9,753 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
Sep 23, 2018 3.11 3.46 3.06 3.15 2,827,960 115,224,023
Sep 22, 2018 3.20 3.24 3.04 3.11 1,844,750 118,331,060
Sep 21, 2018 3.12 3.31 3.03 3.20 3,867,250 115,455,171
Sep 20, 2018 3.05 3.13 3.03 3.13 2,279,010 112,766,107
Sep 19, 2018 3.15 3.20 2.99 3.05 2,525,710 116,677,354
Sep 18, 2018 3.15 3.20 3.07 3.17 3,156,670 116,404,219
Sep 17, 2018 3.49 3.53 3.13 3.14 3,387,300 129,273,180
Sep 16, 2018 3.52 3.62 3.36 3.50 4,781,170 130,261,523
Sep 15, 2018 3.24 3.98 3.23 3.52 7,742,660 119,746,648
Sep 14, 2018 3.44 3.49 3.15 3.24 2,836,560 127,306,047
Sep 13, 2018 3.22 3.45 3.22 3.42 3,078,790 119,307,519
Sep 12, 2018 3.31 3.32 3.01 3.22 3,002,700 122,431,910
Sep 11, 2018 3.62 3.63 3.17 3.30 3,094,580 133,819,554
Sep 10, 2018 3.70 3.77 3.54 3.61 2,758,780 136,775,277
Sep 09, 2018 3.72 3.85 3.58 3.70 4,295,550 137,630,049
Sep 08, 2018 4.17 4.25 3.68 3.72 3,564,920 154,175,429
Sep 07, 2018 4.03 4.24 3.99 4.12 4,366,590 149,114,838
Sep 06, 2018 4.02 4.02 3.77 4.02 3,716,360 148,579,350
Sep 05, 2018 4.56 4.61 4.05 4.05 4,433,800 168,758,052
Sep 04, 2018 4.31 4.67 4.31 4.55 5,312,890 159,650,975
Sep 03, 2018 4.33 4.44 4.24 4.32 3,793,790 160,181,380
Sep 02, 2018 4.42 4.47 4.33 4.33 2,980,880 163,676,728
Sep 01, 2018 4.30 4.59 4.28 4.41 4,413,200 159,080,798
Aug 31, 2018 4.32 4.44 4.25 4.30 4,031,360 159,873,495
Aug 30, 2018 4.54 4.56 4.19 4.32 4,735,130 167,994,734
Aug 29, 2018 4.77 4.79 4.54 4.54 5,639,000 176,366,478
Aug 28, 2018 4.77 4.83 4.60 4.77 4,432,800 176,377,365
Aug 27, 2018 4.50 4.85 4.42 4.76 5,647,080 166,609,557
Aug 26, 2018 4.60 4.60 4.43 4.49 4,493,590 170,112,368
Aug 25, 2018 4.76 4.76 4.50 4.60 5,081,640 176,213,514
* Earliest data in range (UTC time)
** Latest data in range (UTC time)