Cap Mercado $2.57T
0.05%
Volume 24h $602.69B
29.53%
BTC % 54.56%
0.2%
ETH % 9.6%
-1.35%
Moedas
34.200
+2
Trocas
885
Última atualização
3 Minutos 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-05 2026 | $0.049273 | $0.049273 | $0.065433 | $0.058198 | $443 | $2,623,940 |
| Feb-04 2026 | $0.058433 | $0.058433 | $0.063487 | $0.061484 | - | $3,111,692 |
| Feb-03 2026 | $0.057692 | $0.057692 | $0.066335 | $0.065552 | - | $3,072,256 |
| 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 |