Limited spots left for The Capital Conference! Are you missing out? Find out more here!

×
Crypto-monnaies:   •  Marchés:   •  Cap. Marché:   •  Vol 24h:   •  Dominance BTC:  %
Promouvoir
Cap. Marché:   •  Vol 24h:   •  Dominance BTC:  %  •  Crypto-monnaies:   •  Marchés: 
  Fermeture
Populous Populous (PPT)
0.483606 USD (-6.52%)
0.00005906 BTC (-4.53%)
0.00268166 ETH (-3.19%)

Buy Crypto In Minutes

Exchange

Trade crypto with USD, EUR, GBP and other currencies

Get an Instant Credit Line & Earn Interest

  • Nexo Nexo Wallet - Your Crypto Banking Account

    Instant loans by local bank transfer using your crypto as collateral without selling it. Earn up to 8% interest per year on your Stablecoins & EUR. $100M custodial insurance.

Cap. Marché
25,753,098 USD
3,145 BTC
142,804 ETH
Volume (24h)
1,053,958 USD
128.72 BTC
5,844 ETH
Offre en Circulation
53,252,246 PPT
Offre Totale
53,252,246 PPT
Offre Max
53,252,246 PPT

Historique données pour Populous

Devise en USD
 
Date Ouverture* Haut Bas Fermeture** Volume Cap. Marché
14 oct. 2019 0.531031 0.539593 0.508204 0.517736 1,389,834 27,570,599
13 oct. 2019 0.506997 0.579578 0.489664 0.531031 2,540,572 28,278,586
12 oct. 2019 0.497706 0.563014 0.497266 0.507096 2,263,965 27,003,984
11 oct. 2019 0.560553 0.563771 0.450753 0.497724 3,481,869 26,504,905
10 oct. 2019 0.633675 0.650384 0.513504 0.560056 2,902,414 29,824,252
09 oct. 2019 0.589141 0.664448 0.561770 0.634922 2,415,423 33,811,042
08 oct. 2019 0.497152 0.625420 0.493255 0.589141 2,615,504 31,373,075
07 oct. 2019 0.426456 0.516726 0.412390 0.497217 1,672,905 26,477,895
06 oct. 2019 0.459885 0.461740 0.419190 0.426973 945,985 22,737,276
05 oct. 2019 0.427391 0.478439 0.421729 0.460158 1,048,046 24,504,454
04 oct. 2019 0.439946 0.456506 0.415354 0.427390 1,447,895 22,759,472
03 oct. 2019 0.386567 0.481224 0.376516 0.439394 2,692,953 23,398,727
02 oct. 2019 0.358208 0.385682 0.356463 0.385285 1,476,629 20,517,318
01 oct. 2019 0.366691 0.374219 0.357056 0.358208 2,394,420 19,075,362
30 sept. 2019 0.351003 0.366950 0.335596 0.366730 3,162,579 19,529,176
29 sept. 2019 0.355154 0.360056 0.340489 0.350952 2,917,128 18,689,003
28 sept. 2019 0.348631 0.365557 0.346226 0.354878 3,156,165 18,898,040
27 sept. 2019 0.324772 0.350565 0.317462 0.348669 1,965,846 18,567,402
26 sept. 2019 0.344256 0.354236 0.306747 0.324775 2,597,071 17,295,020
25 sept. 2019 0.314999 0.344602 0.306336 0.344256 2,275,959 18,332,393
24 sept. 2019 0.387354 0.399341 0.298937 0.314951 2,463,108 16,771,847
23 sept. 2019 0.386472 0.402554 0.379898 0.387298 2,206,090 20,624,483
22 sept. 2019 0.396424 0.396773 0.376738 0.386570 1,987,720 20,585,741
21 sept. 2019 0.411956 0.414927 0.394838 0.396636 2,018,191 21,121,746
20 sept. 2019 0.395770 0.421623 0.387679 0.412719 2,316,752 21,978,227
19 sept. 2019 0.399419 0.401903 0.375056 0.395887 1,811,740 21,081,874
18 sept. 2019 0.394687 0.406087 0.388050 0.399123 1,681,572 21,254,219
17 sept. 2019 0.380663 0.398110 0.370147 0.394103 1,381,499 20,986,856
16 sept. 2019 0.394390 0.400109 0.369270 0.380362 1,877,250 20,255,155
15 sept. 2019 0.402393 0.425659 0.391418 0.394385 2,033,766 21,001,883
* Premières données sur la période (heure UTC)
* Dernières données sur la période (heure UTC)

À propos de Populous

Populous (PPT) is a cryptocurrency token and operates on the Ethereum platform. Populous has a current supply of 53,252,246 PPT with 53,252,246 PPT in circulation. The last known price of Populous is 0.483606 USD and is down 6.52% over the last 24 hours. It is currently trading on 30 active market(s) with 1,053,958 USD traded over the last 24 hours. More information can be found at https://populous.world/.
Statistiques de Populous
Prix de Populous 0.483606 USD
RSI de Populous -82.77%
Rang sur le marché #123
Cap. Marché 25,753,098 USD
Volume sur 24 H 1,053,958 USD
Offre en Circulation 53,252,246 PPT
Offre Totale 53,252,246 PPT
Offre Max 53,252,246 PPT
Le plus haut 76.49 USD
(28 janv. 2018)
Le plus bas 0.298937 USD
(24 sept. 2019)
Bas / Haut sur 52 semaines 3.88 USD /
0.298937 USD
Bas / Haut sur 90 jours 0.881602 USD /
0.298937 USD
Bas / Haut sur 30 jours 0.664448 USD /
0.298937 USD
Bas / Haut sur 7 jours 0.664448 USD /
0.450753 USD
Bas / Haut sur 24 heures 0.524899 USD /
0.481473 USD
Bas / Haut hier 0.539593 USD /
0.508204 USD
Ouverture / Fermeture d'hier 0.531031 USD /
0.517736 USD
Change d'hier $-0.013295 USD (-2.50%)
Volume d'hier $1,389,834 USD

Le retour sur investissement approximatif si acheté au moment du lancement (ou au premier prix connu)