時価総額 $2.77T
-2.58%
ボリューム24h $338.50B
-26.27%
BTC % 54.95%
-0.49%
ETH % 9.81%
-1.42%
硬貨
34.188
+5
取引所
885
最後の更新
1 分 前
Populous (PPT) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Feb-02 2026 | $0.065552 | $0.063333 | $0.07029 | $0.07029 | - | $3,490,806 |
| Feb-01 2026 | $0.069458 | $0.068703 | $0.076528 | $0.075436 | - | $3,698,844 |
| Jan-31 2026 | $0.078439 | $0.064632 | $0.111389 | $0.111389 | - | $4,177,088 |
| Jan-30 2026 | $0.111389 | $0.097615 | $0.111389 | $0.103178 | - | $5,931,725 |
| Jan-29 2026 | $0.103178 | $0.098719 | $0.112439 | $0.10592 | - | $5,494,496 |
| Jan-28 2026 | $0.103865 | $0.103846 | $0.134007 | $0.123788 | - | $5,531,075 |
| Jan-27 2026 | $0.130177 | $0.120207 | $0.130309 | $0.128904 | - | $6,932,251 |
| Jan-26 2026 | $0.128904 | $0.109041 | $0.138302 | $0.138302 | $1,444 | $6,864,432 |
| Jan-25 2026 | $0.138302 | $0.096065 | $0.138302 | $0.119965 | $2,945 | $7,364,922 |
| Jan-24 2026 | $0.119965 | $0.100332 | $0.133301 | $0.11608 | $2,630 | $6,388,453 |
| Jan-23 2026 | $0.115464 | $0.115464 | $0.14209 | $0.117976 | - | $6,148,719 |
| Jan-22 2026 | $0.119513 | $0.085534 | $0.127674 | $0.085534 | - | $6,364,352 |
| Jan-21 2026 | $0.084501 | $0.078771 | $0.153158 | $0.105088 | - | $4,499,892 |
| Jan-20 2026 | $0.105087 | $0.077675 | $0.107495 | $0.107495 | - | $5,596,165 |
| Jan-19 2026 | $0.105616 | $0.094233 | $0.107276 | $0.099878 | $116 | $5,624,290 |