Cryptocurrencies: 1107
Markets: 4233
USDT Markets: 852
Total Market Cap: 252 Bn USDT
24h Volume: 18.9 Bn USDT
BTC Dominance: 70.69%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      End of month Populous (PPT) price and metrics

      View the end of month prices and price metrics for Populous (PPT). End of month prices are important when analyzing the price action of any coin or token. Our data is the most accurate information available by only selecting data from established, high liquidity exchanges with reliable volumes. Check below Populous historical data for price, low, high, close, open, volume for each end of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      31 Aug 2018 0.00061656666609148 0.00062774666973079 0.00060610667181512 0.00061938333480308 0.00061656666609148 35936.686462402
      31 Jul 2019 7.783E-5 9.1765E-5 7.643E-5 9.0155E-5 7.783E-5 299612.9
      31 Jul 2018 0.00062820668487499 0.00067012997654577 0.00060540001140907 0.00065955333411694 0.00062820668487499 52933.281117757
      31 May 2019 0.00011628 0.000127675 0.000112185 0.000117295 0.00011628 479139.84
      31 May 2018 0.0016943299754833 0.0017302832954253 0.0016306933248416 0.0016835066489875 0.0016943299754833 75637.040893555
      31 Mar 2019 0.00039947333333333 0.0004022 0.00039133333333333 0.00037053 0.00039947333333333 192734.94493333
      31 Mar 2018 0.0017110433351869 0.0017925100012993 0.0016934666782618 0.001733333338052 0.0017110433351869 16425.983229167
      31 Dec 2018 0.00040509999962524 0.00042369999573566 0.00040013333394503 0.00042116666251483 0.00040509999962524 104749.95000203
      31 Dec 2017 0.002944550011307 0.0035467999987304 0.0027299999492243 0.002898000064306 0.002944550011307 12521.920166016
      31 Oct 2018 0.000567623336489 0.00058371001311267 0.00053907665035998 0.00054490998930608 0.000567623336489 95078.232777913
      31 Oct 2017 0.0005900000105612 0.00069999997504056 0.0005900000105612 0.00060000002849847 0.0005900000105612 343.39999389648
      31 Jan 2019 0.00037533332942985 0.00038659999457498 0.00037263332827327 0.00038096665715178 0.00037533332942985 31712.123437246
      31 Jan 2018 0.0071177234252294 0.0081336665898561 0.0053061599998424 0.0066502266563475 0.0071177234252294 71025.654347738
      30 Sep 2018 0.00048531666592074 0.00049580000146913 0.00047674666469296 0.00048845334094949 0.00048531666592074 31012.971735636
      30 Jun 2019 5.705E-5 5.8125E-5 5.5425E-5 5.729E-5 5.705E-5 424704.93
      30 Jun 2018 0.0011936633381993 0.0012084666717177 0.0010300599969923 0.0010547433048487 0.0011936633381993 66530.564453125
      30 Apr 2018 0.0026788800799598 0.0029251699646314 0.0026079400752982 0.0027641400229186 0.0026788800799598 63718.708928426
      30 Nov 2018 0.0004348933386306 0.00044411332540525 0.00041311000434992 0.00042394333286211 0.0004348933386306 45809.134985606
      30 Nov 2017 0.001079999958165 0.0011699999449775 0.0009299999801442 0.0011699999449775 0.001079999958165 2747.3000488281
      28 Feb 2018 0.0018157633021474 0.002032156723241 0.0017683633292715 0.002024756744504 0.0018157633021474 51437.918227514
      Select from cryptocurrencies
        Available exchanges