Market Cap $4.14T
1.2%
Volume 24h $336.21B
-10.25%
BTC % 54.71%
-0.8%
ETH % 12.58%
2.06%
Coins
32.836
+22
Exchanges
885
Last update
2 Minutes ago
Populous (PPT) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.101521 | $0.091702 | $0.10789 | $0.10376 | - | $5,406,251 |
| Aug-19 2025 | $0.10376 | $0.073319 | $0.10376 | $0.077048 | - | $5,525,503 |
| Aug-18 2025 | $0.077048 | $0.077048 | $0.086172 | $0.08597 | - | $4,102,984 |
| Aug-17 2025 | $0.084768 | $0.084768 | $0.092974 | $0.092974 | $238 | $4,514,115 |
| Aug-16 2025 | $0.092974 | $0.089179 | $0.100328 | $0.093897 | - | $4,951,086 |
| Aug-15 2025 | $0.104045 | $0.104045 | $0.133195 | $0.119394 | - | $5,540,634 |
| Aug-14 2025 | $0.119394 | $0.115889 | $0.133423 | $0.115963 | - | $6,358,043 |
| Aug-13 2025 | $0.121307 | $0.105065 | $0.136432 | $0.109506 | $4,660 | $6,459,895 |
| Aug-12 2025 | $0.097073 | $0.097073 | $0.11514 | $0.109667 | - | $5,169,363 |
| Aug-11 2025 | $0.109667 | $0.109667 | $0.157463 | $0.118704 | $6,309 | $5,840,067 |
| Aug-10 2025 | $0.110667 | $0.110667 | $0.156102 | $0.113737 | $2,116 | $5,893,269 |
| Aug-09 2025 | $0.113737 | $0.105411 | $0.113737 | $0.105411 | - | $6,056,766 |
| Aug-08 2025 | $0.105411 | $0.101787 | $0.126775 | $0.108107 | - | $5,613,399 |
| Aug-07 2025 | $0.108107 | $0.101156 | $0.140451 | $0.140451 | - | $5,756,947 |
| Aug-06 2025 | $0.123286 | $0.100727 | $0.123286 | $0.114788 | $1,713 | $6,565,285 |