Cap Mercado $4.24T
1.63%
Volume 24h $318.54B
8.2%
BTC % 53.61%
0.07%
ETH % 12.56%
0.39%
Moedas
33.114
+14
Trocas
885
Última atualização
19 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 |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $0.083039 | $0.075534 | $0.083039 | $0.075534 | - | $4,422,057 |
| Sep-09 2025 | $0.075534 | $0.070335 | $0.080384 | $0.078819 | - | $4,022,356 |
| Sep-08 2025 | $0.078819 | $0.071748 | $0.083747 | $0.08349 | - | $4,197,313 |
| Sep-07 2025 | $0.08349 | $0.077092 | $0.096068 | $0.080494 | $1,337 | $4,446,031 |
| Sep-06 2025 | $0.09233 | $0.091 | $0.113863 | $0.10642 | $2,043 | $4,916,787 |
| Sep-05 2025 | $0.10642 | $0.090316 | $0.12357 | $0.090316 | - | $5,667,152 |
| Sep-04 2025 | $0.113094 | $0.084187 | $0.123295 | $0.096438 | $2,600 | $6,022,513 |
| Sep-03 2025 | $0.096438 | $0.086315 | $0.096481 | $0.086315 | - | $5,135,578 |
| Sep-02 2025 | $0.086315 | $0.086315 | $0.094632 | $0.093597 | - | $4,596,475 |
| Sep-01 2025 | $0.088207 | $0.085399 | $0.10055 | $0.08813 | $499 | $4,697,224 |
| Aug-31 2025 | $0.08813 | $0.08813 | $0.094533 | $0.093921 | - | $4,693,155 |
| Aug-30 2025 | $0.093921 | $0.093921 | $0.101381 | $0.101381 | $417 | $5,001,543 |
| Aug-29 2025 | $0.101381 | $0.096338 | $0.114699 | $0.102357 | - | $5,398,790 |
| Aug-28 2025 | $0.101984 | $0.101984 | $0.103698 | $0.103698 | - | $5,430,901 |
| Aug-27 2025 | $0.103698 | $0.103535 | $0.108619 | $0.103535 | - | $5,522,160 |