Cap Mercado $2.51T
-1.01%
Volume 24h $199.14B
-29.5%
BTC % 53.71%
-0.11%
ETH % 9.76%
-0.3%
Moedas
34.278
+9
Trocas
885
Última atualização
33 Segundos atrás
Preços históricos de Populous (PPT), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Feb-26 2026 | $0.069518 | $0.049322 | $0.069518 | $0.050985 | - | $3,702,033 |
| Feb-25 2026 | $0.050985 | $0.047293 | $0.051403 | $0.047708 | - | $2,715,111 |
| Feb-24 2026 | $0.047708 | $0.044577 | $0.054872 | $0.054872 | - | $2,540,598 |
| Feb-23 2026 | $0.054888 | $0.049285 | $0.054888 | $0.049626 | - | $2,922,918 |
| Feb-22 2026 | $0.056068 | $0.056068 | $0.062262 | $0.062262 | $447 | $2,985,760 |
| Feb-21 2026 | $0.062262 | $0.061595 | $0.070246 | $0.067784 | - | $3,315,620 |
| Feb-20 2026 | $0.067784 | $0.059029 | $0.069465 | $0.059029 | - | $3,609,691 |
| Feb-19 2026 | $0.058958 | $0.058956 | $0.060646 | $0.060597 | - | $3,139,683 |
| Feb-18 2026 | $0.061646 | $0.059708 | $0.07236 | $0.060383 | $272 | $3,282,827 |
| Feb-17 2026 | $0.060383 | $0.060383 | $0.060487 | $0.060487 | - | $3,215,532 |
| Feb-16 2026 | $0.060487 | $0.060292 | $0.064306 | $0.064306 | - | $3,221,089 |
| Feb-15 2026 | $0.064306 | $0.064306 | $0.066258 | $0.066258 | - | $3,424,483 |
| Feb-14 2026 | $0.066258 | $0.066258 | $0.076674 | $0.071674 | $128 | $3,528,390 |
| Feb-13 2026 | $0.071674 | $0.06049 | $0.074803 | $0.071204 | - | $3,816,839 |
| Feb-12 2026 | $0.071204 | $0.071189 | $0.071204 | $0.071189 | - | $3,791,816 |