Cryptocurrencies: 1111
Markets: 4243
USDT Markets: 857
Total Market Cap: 240 Bn USDT
24h Volume: 23.1 Bn USDT
BTC Dominance: 69.92%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      Start of month Populous (PPT) price and metrics

      View the start of month prices and price metrics for Populous (PPT). Start 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 start of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      01 Aug 2019 6.934E-5 8.208E-5 6.846E-5 7.778E-5 6.934E-5 288397.44
      01 Jul 2019 6.182E-5 6.3295E-5 5.6815E-5 5.705E-5 6.182E-5 551531.22
      01 Jun 2019 0.000112445 0.000117815 0.00010607 0.00011628 0.000112445 177160.08
      01 Apr 2019 0.00040349666666667 0.00040676333333333 0.00039597333333333 0.00037776 0.00040349666666667 316855.20493333
      01 Feb 2019 0.0003752333286684 0.00037913332926109 0.00036986666964367 0.00037286666338332 0.0003752333286684 23759.962498983
      01 Jan 2019 0.0004092333256267 0.00041559999226592 0.00039589999748083 0.00040846666282353 0.0004092333256267 44025.111460368
      01 Dec 2018 0.00043871333279336 0.00044989666397062 0.0004188333308169 0.00042460666736588 0.00043871333279336 51994.481913249
      01 Nov 2018 0.00059192332749565 0.00060278334422037 0.00056539999786764 0.00058763334527612 0.00059192332749565 68882.560465495
      01 Oct 2018 0.00048759000492282 0.00049074333704387 0.00046482333952251 0.00048566666858581 0.00048759000492282 65613.849512736
      01 Sep 2018 0.00061834333852554 0.00063996666964764 0.00060578332825874 0.00061337665344278 0.00061834333852554 61432.745310465
      01 Aug 2018 0.0007015133354192 0.00076333666220307 0.00059897999744862 0.00061843666480854 0.0007015133354192 184778.50870768
      01 Jul 2018 0.0013503566927587 0.0013662599958479 0.0011971266552185 0.0012407133278127 0.0013503566927587 102827.01839193
      01 Jun 2018 0.0016564500207702 0.0016986866636823 0.0016170566668734 0.0016973866537834 0.0016564500207702 41477.658854167
      01 May 2018 0.0026201899939527 0.0027297399938107 0.0025002666904281 0.0026061366467426 0.0026201899939527 42974.794962565
      01 Apr 2018 0.0016841900069267 0.0017641899952044 0.0016134233446792 0.0017254899721593 0.0016841900069267 13648.307291667
      01 Mar 2018 0.0019953566758583 0.0022365900222212 0.0016199999954551 0.0017617833024512 0.0019953566758583 141826.96081543
      01 Feb 2018 0.0068785498539607 0.0071719666011631 0.0061448266108831 0.0069498266093433 0.0068785498539607 26101.12493515
      01 Jan 2018 0.0031240000389516 0.0033695000456646 0.0028300499543548 0.0029459500219673 0.0031240000389516 10255.579711914
      01 Dec 2017 0.0011299999896437 0.0082249998231418 0.00096999999368563 0.0009750000317581 0.0011299999896437 23132.300292969
      01 Nov 2017 0.00054999999701977 0.00065000000176951 0.00054999999701977 0.00060000002849847 0.00054999999701977 2720.3999023438
      Select from cryptocurrencies
        Available exchanges