PPT Coin Values PPT
Turuosa ülempiirid:
24h turumaht:
Aktiivsed krüptovaluutad: 2798
Turg: 59212
Turuosa ülempiirid
24h turumaht
2798
Aktiivsed krüptovaluutad39.43%
Bitcoin JagaPopulous Crypto Coin Rank 192
Veebisait
Valge leht
53,252,246 PPT
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
Populous
Populous valuesUSD Hind $ 0.3432
$ 0.3432
Populous BTC Hind 0.00003709
0.00003709
Populous 24h turumaht $ 6,136,442
$ 6,136,442
Populous Turuosa ülempiirid $ 18,273,798
$ 18,273,798
24h turumaht
663 BTC 1 H
-0.67 %
24 H
6.3 %
7 d
6.18 %
Täna Populous USA dollarites on praegu hind
0.3432
USD, ja kui see on muudetud Bitcoin on
0.00003709
BTC. Kogusumma 53,252,246 PPT praegu ringlusse turul. Populous hinnad muutuvad praegu 6.3 %, Kontrollima kogu krüptokursus. Viimase 24 tunni jooksul 0.061 M US dollars Populous on kaubeldatud Krüptovahetused. Hangi Populous's edusamme, lisades selle oma lemmikud tasuta portfelli.
PPT Tabelid
Populous Hind Tabelid
PPT Kõrge/Madal hinnatabel
Populous Hind Kõrge/Madal hinnatabel
Historical Data
Populous Crypto Technology
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2021-10-16 | $0.7056000 | $0.7234000 | $0.7334000 | $0.6686000 |
| 2021-10-17 | $0.7234000 | $0.7320000 | $0.8913000 | $0.7116000 |
| 2021-10-18 | $0.7320000 | $0.7548000 | $0.7758000 | $0.7054000 |
| 2021-10-19 | $0.7548000 | $0.7363000 | $0.8918000 | $0.7278000 |
| 2021-10-20 | $0.7363000 | $0.7490000 | $0.8351000 | $0.7490000 |
| 2021-10-21 | $0.7492000 | $0.7512000 | $0.7894000 | $0.7142000 |
| 2021-10-22 | $0.7499000 | $0.7490000 | $0.7544000 | $0.7083000 |
| 2021-10-23 | $0.7420000 | $0.7642000 | $0.7946000 | $0.7504000 |
| 2021-10-24 | $0.7642000 | $0.7266000 | $0.7793000 | $0.7042000 |
| 2021-10-25 | $0.7266000 | $0.7364000 | $0.7837000 | $0.7331000 |
| 2021-10-26 | $0.7364000 | $0.6839000 | $0.7207000 | $0.6802000 |
| 2021-10-27 | $0.6839000 | $0.6149000 | $0.6726000 | $0.6032000 |
| 2021-10-28 | $0.6149000 | $0.6389000 | $0.7046000 | $0.5943000 |
| 2021-10-29 | $0.6389000 | $0.6396000 | $0.6975000 | $0.6087000 |
| 2021-10-30 | $0.6396000 | $0.6473000 | $0.6577000 | $0.5816000 |
| 2021-10-31 | $0.6473000 | $0.6006000 | $0.6577000 | $0.5822000 |
| 2021-11-01 | $0.6006000 | $0.6030000 | $0.6463000 | $0.5550000 |
| 2021-11-02 | $0.6030000 | $0.6196000 | $0.6568000 | $0.6026000 |
| 2021-11-03 | $0.6196000 | $0.5769000 | $0.6216000 | $0.5415000 |
| 2021-11-04 | $0.5769000 | $0.5376000 | $0.5848000 | $0.5041000 |
| 2021-11-05 | $0.5376000 | $0.5264000 | $0.5452000 | $0.4534000 |
| 2021-11-06 | $0.5264000 | $0.6353000 | $0.9043000 | $0.5037000 |
| 2021-11-07 | $0.6353000 | $1.19 | $2.15 | $0.6487000 |
| 2021-11-08 | $1.19 | $0.9943000 | $1.29 | $0.8723000 |
| 2021-11-09 | $0.9925000 | $0.8702000 | $1.05 | $0.8650000 |
| 2021-11-10 | $0.8702000 | $0.7992000 | $0.9090000 | $0.7783000 |
| 2021-11-11 | $0.7992000 | $0.8246000 | $0.8827000 | $0.7811000 |
| 2021-11-12 | $0.8246000 | $0.8338000 | $0.8567000 | $0.7503000 |
| 2021-11-13 | $0.8338000 | $0.8176000 | $1.03 | $0.7768000 |
| 2021-11-14 | $0.8176000 | $0.8158000 | $0.8640000 | $0.8089000 |
| 2021-11-15 | $0.8158000 | $0.7791000 | $0.8835000 | $0.7649000 |
| 2021-11-16 | $0.7920000 | $0.7898000 | $0.7928000 | $0.7201000 |
| 2021-11-17 | $0.7898000 | $0.8059000 | $0.8240000 | $0.7570000 |
| 2021-11-18 | $0.8059000 | $0.7225000 | $0.7817000 | $0.6291000 |
| 2021-11-19 | $0.7125000 | $0.7330000 | $0.8057000 | $0.7163000 |
| 2021-11-20 | $0.7330000 | $0.8805000 | $0.8827000 | $0.7304000 |
| 2021-11-21 | $0.8805000 | $0.8086000 | $0.8644000 | $0.7497000 |
| 2021-11-22 | $0.8086000 | $0.8201000 | $0.8815000 | $0.7621000 |
| 2021-11-23 | $0.8201000 | $0.8036000 | $0.8704000 | $0.8001000 |
| 2021-11-24 | $0.8036000 | $0.7395000 | $0.8339000 | $0.7288000 |
| 2021-11-25 | $0.7395000 | $0.8378000 | $0.8582000 | $0.7754000 |
| 2021-11-26 | $0.8438000 | $0.7272000 | $0.7987000 | $0.7149000 |
| 2021-11-27 | $0.7283000 | $0.7843000 | $0.8073000 | $0.7021000 |
| 2021-11-28 | $0.7843000 | $0.7111000 | $0.8210000 | $0.7111000 |
| 2021-11-29 | $0.7126000 | $0.7010000 | $0.7357000 | $0.6947000 |
| 2021-11-30 | $0.7033000 | $0.7516000 | $0.7990000 | $0.7154000 |
| 2021-12-01 | $0.7133000 | $0.7377000 | $0.7434000 | $0.6959000 |
| 2021-12-02 | $0.7377000 | $0.7207000 | $0.7529000 | $0.6596000 |
| 2021-12-03 | $0.7207000 | $0.7084000 | $0.7084000 | $0.6584000 |
| 2021-12-04 | $0.7084000 | $0.6466000 | $0.7130000 | $0.6279000 |
| 2021-12-05 | $0.6466000 | $0.6089000 | $0.6539000 | $0.6000000 |
| 2021-12-06 | $0.6089000 | $0.6006000 | $0.6223000 | $0.5667000 |
| 2021-12-07 | $0.6013000 | $0.5909000 | $0.6654000 | $0.5555000 |
| 2021-12-08 | $0.5909000 | $0.6188000 | $0.6582000 | $0.5926000 |
| 2021-12-09 | $0.6163000 | $0.5851000 | $0.6196000 | $0.5593000 |
| 2021-12-10 | $0.5821000 | $0.5631000 | $0.5809000 | $0.5433000 |
| 2021-12-11 | $0.5659000 | $0.5983000 | $0.6179000 | $0.5455000 |
| 2021-12-12 | $0.5982000 | $0.5810000 | $0.6157000 | $0.5748000 |
| 2021-12-13 | $0.5810000 | $0.5681000 | $0.7532000 | $0.5309000 |
| 2021-12-14 | $0.5670000 | $0.5643000 | $0.6087000 | $0.5187000 |
| 2021-12-15 | $0.5623000 | $0.6010000 | $0.6206000 | $0.5375000 |
| 2021-12-16 | $0.6008000 | $0.5750000 | $0.5854000 | $0.5535000 |
| 2021-12-17 | $0.5757000 | $0.5582000 | $0.6016000 | $0.5384000 |
| 2021-12-18 | $0.5582000 | $0.5999000 | $0.6828000 | $0.5369000 |
| 2021-12-19 | $0.5994000 | $0.6061000 | $0.6586000 | $0.5755000 |
| 2021-12-20 | $0.6063000 | $0.6064000 | $0.6576000 | $0.5746000 |
| 2021-12-21 | $0.6084000 | $0.6648000 | $0.7243000 | $0.5860000 |
| 2021-12-22 | $0.6641000 | $0.6388000 | $0.6886000 | $0.6173000 |
| 2021-12-23 | $0.6386000 | $0.6368000 | $0.6980000 | $0.6249000 |
| 2021-12-24 | $0.6374000 | $0.6311000 | $0.6501000 | $0.6112000 |
| 2021-12-25 | $0.6311000 | $0.6283000 | $0.6599000 | $0.6180000 |
| 2021-12-26 | $0.6264000 | $0.6030000 | $0.6367000 | $0.5888000 |
| 2021-12-27 | $0.6030000 | $0.6081000 | $0.6448000 | $0.5778000 |
| 2021-12-28 | $0.6091000 | $0.5871000 | $0.6051000 | $0.5638000 |
| 2021-12-29 | $0.5876000 | $0.5542000 | $0.5622000 | $0.5226000 |
| 2021-12-30 | $0.5542000 | $0.5454000 | $0.5743000 | $0.5331000 |
| 2021-12-31 | $0.5454000 | $0.5351000 | $0.5542000 | $0.5163000 |
| 2022-01-01 | $0.5345000 | $0.5481000 | $0.5752000 | $0.5409000 |
| 2022-01-02 | $0.5481000 | $0.5482000 | $0.5484000 | $0.5477000 |
| 2022-01-03 | $0.5624000 | $0.5844000 | $0.6077000 | $0.5388000 |
| 2022-01-04 | $0.5844000 | $0.5432000 | $0.5875000 | $0.5228000 |
| 2022-01-05 | $0.5432000 | $0.5096000 | $0.5372000 | $0.4937000 |
| 2022-01-06 | $0.5096000 | $0.5082000 | $0.5307000 | $0.4796000 |
| 2022-01-07 | $0.4736000 | $0.4599000 | $0.4682000 | $0.1471000 |
| 2022-01-08 | $0.4622000 | $0.4307000 | $0.4550000 | $0.4242000 |
| 2022-01-09 | $0.4307000 | $0.4027000 | $0.4562000 | $0.3699000 |
| 2022-01-10 | $0.4027000 | $0.4061000 | $0.4283000 | $0.3852000 |
| 2022-01-11 | $0.4061000 | $0.4264000 | $0.4763000 | $0.4177000 |
| 2022-01-12 | $0.4264000 | $0.4280000 | $0.4439000 | $0.4088000 |
| 2022-01-13 | $0.4280000 | $0.3857000 | $0.4126000 | $0.3814000 |
| 2022-01-14 | $0.3849000 | $0.3922000 | $0.4203000 | $0.3737000 |
| 2022-01-15 | $0.3922000 | $0.4494000 | $0.4780000 | $0.3811000 |
| 2022-01-16 | $0.4494000 | $0.4492000 | $0.4496000 | $0.4491000 |
| 2022-01-17 | $0.4133000 | $0.3827000 | $0.4046000 | $0.3802000 |
| 2022-01-18 | $0.3827000 | $0.3497000 | $0.3867000 | $0.3304000 |
| 2022-01-19 | $0.3497000 | $0.3424000 | $0.3427000 | $0.3214000 |
| 2022-01-20 | $0.3418000 | $0.3351000 | $0.3933000 | $0.3135000 |
| 2022-01-21 | $0.3354000 | $0.3045000 | $0.3066000 | $0.2783000 |
| 2022-01-22 | $0.3045000 | $0.2711000 | $0.2880000 | $0.2588000 |
| 2022-01-23 | $0.2711000 | $0.2753000 | $0.2953000 | $0.2415000 |
| 2022-01-24 | $0.2753000 | $0.2638000 | $0.2821000 | $0.2420000 |
| 2022-01-25 | $0.2638000 | $0.2514000 | $0.2740000 | $0.2482000 |
| 2022-01-26 | $0.2514000 | $0.2506000 | $0.2518000 | $0.2504000 |
| 2022-01-27 | $0.2617000 | $0.2722000 | $0.2744000 | $0.2520000 |
| 2022-01-28 | $0.2722000 | $0.2764000 | $0.2891000 | $0.2667000 |
| 2022-01-29 | $0.2764000 | $0.2884000 | $0.3046000 | $0.2759000 |
| 2022-01-30 | $0.2884000 | $0.2780000 | $0.2970000 | $0.2762000 |
| 2022-01-31 | $0.2780000 | $0.2783000 | $0.2786000 | $0.2780000 |
| 2022-02-02 | $0.2706000 | $0.2703000 | $0.2847000 | $0.2590000 |
| 2022-02-03 | $0.2703000 | $0.3547000 | $0.4690000 | $0.2624000 |
| 2022-02-04 | $0.3547000 | $0.3737000 | $0.4187000 | $0.3414000 |
| 2022-02-05 | $0.3718000 | $0.3676000 | $0.3719000 | $0.3675000 |
| 2022-02-06 | $0.3425000 | $0.3813000 | $0.4003000 | $0.3394000 |
| 2022-02-07 | $0.3813000 | $0.3952000 | $0.4140000 | $0.3773000 |
| 2022-02-08 | $0.3952000 | $0.4101000 | $0.4154000 | $0.3749000 |
| 2022-02-09 | $0.4101000 | $0.3990000 | $0.4269000 | $0.3890000 |
| 2022-02-10 | $0.3990000 | $0.3960000 | $0.4056000 | $0.3681000 |
| 2022-02-11 | $0.3960000 | $0.3482000 | $0.3799000 | $0.3482000 |
| 2022-02-12 | $0.3498000 | $0.3780000 | $0.3780000 | $0.3485000 |
| 2022-02-13 | $0.3747000 | $0.3738000 | $0.3749000 | $0.3733000 |
| 2022-02-14 | $0.3932000 | $0.4294000 | $0.5305000 | $0.3831000 |
| 2022-02-15 | $0.4294000 | $0.4798000 | $0.4999000 | $0.4581000 |
| 2022-02-16 | $0.4798000 | $0.4365000 | $0.4752000 | $0.4190000 |
| 2022-02-17 | $0.4372000 | $0.3827000 | $0.4050000 | $0.3694000 |
| 2022-02-18 | $0.3815000 | $0.3686000 | $0.3817000 | $0.3385000 |
| 2022-02-19 | $0.3679000 | $0.3757000 | $0.3829000 | $0.3599000 |
| 2022-02-20 | $0.3757000 | $0.3470000 | $0.3643000 | $0.3252000 |
| 2022-02-21 | $0.3470000 | $0.3459000 | $0.3471000 | $0.3459000 |
| 2022-02-22 | $0.3107000 | $0.3288000 | $0.3417000 | $0.3130000 |
| 2022-02-23 | $0.3288000 | $0.3079000 | $0.3417000 | $0.3002000 |
| 2022-02-24 | $0.3079000 | $0.2943000 | $0.3146000 | $0.2928000 |
| 2022-02-25 | $0.2943000 | $0.3153000 | $0.3294000 | $0.3086000 |
| 2022-02-26 | $0.3157000 | $0.3261000 | $0.3428000 | $0.3139000 |
| 2022-02-27 | $0.3261000 | $0.3063000 | $0.3097000 | $0.2884000 |
| 2022-02-28 | $0.3055000 | $0.3464000 | $0.3701000 | $0.3317000 |
| 2022-03-01 | $0.3464000 | $0.3221000 | $0.3563000 | $0.3172000 |
| 2022-03-02 | $0.3250000 | $0.3147000 | $0.3309000 | $0.3088000 |
| 2022-03-03 | $0.3146000 | $0.3164000 | $0.3164000 | $0.2905000 |
| 2022-03-04 | $0.3154000 | $0.2848000 | $0.3005000 | $0.2835000 |
| 2022-03-05 | $0.2848000 | $0.2843000 | $0.2848000 | $0.2838000 |
| 2022-03-06 | $0.2882000 | $0.2927000 | $0.3063000 | $0.2741000 |
| 2022-03-07 | $0.2925000 | $0.3078000 | $0.3223000 | $0.2696000 |
| 2022-03-08 | $0.3078000 | $0.2997000 | $0.3330000 | $0.2987000 |
| 2022-03-09 | $0.2997000 | $0.3353000 | $0.3397000 | $0.3118000 |
| 2022-03-10 | $0.3353000 | $0.3171000 | $0.3473000 | $0.3124000 |
| 2022-03-11 | $0.3169000 | $0.3233000 | $0.3386000 | $0.3061000 |
| 2022-03-12 | $0.3233000 | $0.3541000 | $0.3541000 | $0.3217000 |
| 2022-03-13 | $0.3524000 | $0.3216000 | $0.3447000 | $0.2729000 |
| 2022-03-14 | $0.3217000 | $0.3478000 | $0.3677000 | $0.3211000 |
| 2022-03-15 | $0.3478000 | $0.3534000 | $0.3696000 | $0.3463000 |
| 2022-03-16 | $0.3534000 | $0.3791000 | $0.4149000 | $0.3649000 |
| 2022-03-17 | $0.3791000 | $0.3738000 | $0.4056000 | $0.3687000 |
| 2022-03-18 | $0.3637000 | $0.3598000 | $0.3828000 | $0.2992000 |
| 2022-03-19 | $0.3712000 | $0.3771000 | $0.3794000 | $0.3694000 |
| 2022-03-20 | $0.3771000 | $0.3751000 | $0.3794000 | $0.3634000 |
| 2022-03-21 | $0.3751000 | $0.3688000 | $0.3850000 | $0.3590000 |
| 2022-03-22 | $0.3583000 | $0.3564000 | $0.3840000 | $0.3043000 |
| 2022-03-23 | $0.3615000 | $0.3581000 | $0.3754000 | $0.3566000 |
| 2022-03-24 | $0.3581000 | $0.3602000 | $0.3897000 | $0.3602000 |
| 2022-03-25 | $0.3602000 | $0.3594000 | $0.3722000 | $0.3536000 |
| 2022-03-26 | $0.3594000 | $0.3757000 | $0.3823000 | $0.3587000 |
| 2022-03-27 | $0.3764000 | $0.3818000 | $0.3963000 | $0.3190000 |
| 2022-03-28 | $0.3817000 | $0.3708000 | $0.3994000 | $0.3501000 |
| 2022-03-29 | $0.3708000 | $0.3580000 | $0.3899000 | $0.3580000 |
| 2022-03-30 | $0.3580000 | $0.3656000 | $0.3730000 | $0.3429000 |
| 2022-03-31 | $0.3656000 | $0.3690000 | $0.3706000 | $0.3526000 |
| 2022-04-01 | $0.3637000 | $0.3695000 | $0.3722000 | $0.3514000 |
| 2022-04-02 | $0.3670000 | $0.3724000 | $0.3844000 | $0.3551000 |
| 2022-04-03 | $0.3724000 | $0.3670000 | $0.3807000 | $0.3536000 |
| 2022-04-04 | $0.3699000 | $0.3505000 | $0.3715000 | $0.3463000 |
| 2022-04-05 | $0.3503000 | $0.3519000 | $0.3597000 | $0.3376000 |
| 2022-04-06 | $0.3531000 | $0.3368000 | $0.3778000 | $0.3143000 |
| 2022-04-07 | $0.3413000 | $0.3355000 | $0.3481000 | $0.3168000 |
| 2022-04-08 | $0.3364000 | $0.3209000 | $0.3729000 | $0.3052000 |
| 2022-04-09 | $0.3187000 | $0.3292000 | $0.3367000 | $0.3126000 |
| 2022-04-10 | $0.3292000 | $0.3123000 | $0.3273000 | $0.3094000 |
| 2022-04-11 | $0.3123000 | $0.2598000 | $0.3075000 | $0.2547000 |
| 2022-04-12 | $0.2598000 | $0.2816000 | $0.3283000 | $0.2579000 |
| 2022-04-13 | $0.2811000 | $0.2894000 | $0.2997000 | $0.2853000 |
| 2022-04-14 | $0.2894000 | $0.2750000 | $0.2982000 | $0.2720000 |
| 2022-04-15 | $0.2750000 | $0.2737000 | $0.2886000 | $0.2737000 |
| 2022-04-16 | $0.2737000 | $0.2776000 | $0.2901000 | $0.2681000 |
| 2022-04-17 | $0.2776000 | $0.2932000 | $0.2932000 | $0.2600000 |
| 2022-04-18 | $0.2873000 | $0.2840000 | $0.2893000 | $0.2839000 |
| 2022-04-19 | $0.2832000 | $0.2847000 | $0.2930000 | $0.2797000 |
| 2022-04-20 | $0.2851000 | $0.2641000 | $0.2893000 | $0.2505000 |
| 2022-04-21 | $0.2641000 | $0.2871000 | $0.3124000 | $0.2423000 |
| 2022-04-22 | $0.2871000 | $0.2569000 | $0.3034000 | $0.2525000 |
| 2022-04-23 | $0.2569000 | $0.2499000 | $0.2722000 | $0.2411000 |
| 2022-04-24 | $0.2499000 | $0.2379000 | $0.2589000 | $0.2309000 |
| 2022-04-25 | $0.2379000 | $0.2405000 | $0.2676000 | $0.2264000 |
| 2022-04-26 | $0.2405000 | $0.2141000 | $0.2248000 | $0.2088000 |
| 2022-04-27 | $0.2141000 | $0.2208000 | $0.2240000 | $0.2078000 |
| 2022-04-28 | $0.2208000 | $0.2126000 | $0.2243000 | $0.1938000 |
| 2022-04-29 | $0.2126000 | $0.1933000 | $0.2040000 | $0.1871000 |
| 2022-04-30 | $0.1933000 | $0.1933000 | $0.1950000 | $0.1841000 |
| 2022-05-01 | $0.1933000 | $0.2001000 | $0.2216000 | $0.1961000 |
| 2022-05-02 | $0.2001000 | $0.1962000 | $0.2071000 | $0.1962000 |
| 2022-05-03 | $0.1962000 | $0.1941000 | $0.2019000 | $0.1899000 |
| 2022-05-04 | $0.1941000 | $0.2049000 | $0.2152000 | $0.1876000 |
| 2022-05-05 | $0.2049000 | $0.1873000 | $0.1961000 | $0.1738000 |
| 2022-05-06 | $0.1911000 | $0.1948000 | $0.2006000 | $0.1764000 |
| 2022-05-07 | $0.1925000 | $0.1818000 | $0.1966000 | $0.1716000 |
| 2022-05-08 | $0.1818000 | $0.1761000 | $0.1879000 | $0.1668000 |
| 2022-05-09 | $0.1761000 | $0.1506000 | $0.1700000 | $0.1461000 |
| 2022-05-10 | $0.1506000 | $0.1531000 | $0.1627000 | $0.1356000 |
| 2022-05-11 | $0.1531000 | $0.0821 | $0.1363000 | $0.0765 |
| 2022-05-12 | $0.0821 | $0.0639 | $0.1062000 | $0.0516 |
| 2022-05-13 | $0.0639 | $0.0801 | $0.1037000 | $0.0596 |
| 2022-05-14 | $0.0801 | $0.0696 | $0.0834 | $0.0618 |
| 2022-05-15 | $0.0696 | $0.1093000 | $0.1322000 | $0.0699 |
| 2022-05-16 | $0.1093000 | $0.0982 | $0.1063000 | $0.0915 |
| 2022-05-17 | $0.0982 | $0.1185000 | $0.1494000 | $0.0986 |
| 2022-05-18 | $0.1185000 | $0.1055000 | $0.1202000 | $0.1025000 |
| 2022-05-19 | $0.1055000 | $0.1277000 | $0.1324000 | $0.1084000 |
| 2022-05-20 | $0.1277000 | $0.1245000 | $0.1352000 | $0.1205000 |
| 2022-05-21 | $0.1245000 | $0.1213000 | $0.1349000 | $0.1201000 |
| 2022-05-22 | $0.1213000 | $0.1400000 | $0.2508000 | $0.1219000 |
| 2022-05-23 | $0.1400000 | $0.1299000 | $0.1352000 | $0.1232000 |
| 2022-05-24 | $0.1299000 | $0.1306000 | $0.1399000 | $0.1221000 |
| 2022-05-25 | $0.1305000 | $0.1434000 | $0.1543000 | $0.1244000 |
| 2022-05-26 | $0.1434000 | $0.1397000 | $0.1445000 | $0.1259000 |
| 2022-05-27 | $0.1397000 | $0.1242000 | $0.1432000 | $0.1156000 |
| 2022-05-28 | $0.1242000 | $0.1291000 | $0.1331000 | $0.1148000 |
| 2022-05-29 | $0.1291000 | $0.1342000 | $0.1415000 | $0.1306000 |
| 2022-05-30 | $0.1342000 | $0.1376000 | $0.1550000 | $0.1338000 |
| 2022-05-31 | $0.1376000 | $0.1356000 | $0.1446000 | $0.1279000 |
| 2022-06-01 | $0.1356000 | $0.1282000 | $0.1309000 | $0.1211000 |
| 2022-06-02 | $0.1278000 | $0.1296000 | $0.1314000 | $0.1247000 |
| 2022-06-03 | $0.1296000 | $0.1312000 | $0.1406000 | $0.1254000 |
| 2022-06-04 | $0.1312000 | $0.1353000 | $0.1380000 | $0.1282000 |
| 2022-06-05 | $0.1353000 | $0.1321000 | $0.1375000 | $0.1267000 |
| 2022-06-06 | $0.1321000 | $0.1292000 | $0.1431000 | $0.1275000 |
| 2022-06-07 | $0.1292000 | $0.1223000 | $0.1306000 | $0.1223000 |
| 2022-06-08 | $0.1222000 | $0.1216000 | $0.1272000 | $0.1170000 |
| 2022-06-09 | $0.1216000 | $0.1178000 | $0.1273000 | $0.1166000 |
| 2022-06-10 | $0.1178000 | $0.1123000 | $0.1221000 | $0.1088000 |
| 2022-06-11 | $0.1123000 | $0.1059000 | $0.1100000 | $0.1021000 |
| 2022-06-12 | $0.1059000 | $0.0990 | $0.1050000 | $0.0922 |
| 2022-06-13 | $0.0990 | $0.0923 | $0.0941 | $0.0780 |
| 2022-06-14 | $0.0923 | $0.0946 | $0.1090000 | $0.0900 |
| 2022-06-15 | $0.0946 | $0.0977 | $0.1328000 | $0.0965 |
| 2022-06-16 | $0.0977 | $0.1034000 | $0.1281000 | $0.0832 |
| 2022-06-17 | $0.1034000 | $0.1101000 | $0.1430000 | $0.0985 |
| 2022-06-18 | $0.1101000 | $0.1050000 | $0.1103000 | $0.0990400 |
| 2022-06-19 | $0.1050000 | $0.1152000 | $0.1377000 | $0.1110000 |
| 2022-06-20 | $0.1152000 | $0.1089000 | $0.1205000 | $0.1082000 |
| 2022-06-21 | $0.1089000 | $0.1118000 | $0.1148000 | $0.1087000 |
| 2022-06-22 | $0.1118000 | $0.1103000 | $0.1103000 | $0.1026000 |
| 2022-06-23 | $0.1103000 | $0.1108000 | $0.1203000 | $0.1093000 |
| 2022-06-24 | $0.1108000 | $0.1119000 | $0.1348000 | $0.1119000 |
| 2022-06-25 | $0.1119000 | $0.1153000 | $0.1182000 | $0.1126000 |
| 2022-06-26 | $0.1153000 | $0.1086000 | $0.1134000 | $0.1068000 |
| 2022-06-27 | $0.1086000 | $0.1165000 | $0.1284000 | $0.1079000 |
| 2022-06-28 | $0.1165000 | $0.1248000 | $0.1282000 | $0.1105000 |
| 2022-06-29 | $0.1248000 | $0.1166000 | $0.1255000 | $0.1120000 |
| 2022-06-30 | $0.1166000 | $0.1175000 | $0.1197000 | $0.1095000 |
| 2022-07-01 | $0.1171000 | $0.1091000 | $0.1141000 | $0.1053000 |
| 2022-07-02 | $0.1088000 | $0.1190000 | $0.1302000 | $0.1068000 |
| 2022-07-03 | $0.1190000 | $0.1165000 | $0.1288000 | $0.1153000 |
| 2022-07-04 | $0.1165000 | $0.1203000 | $0.1358000 | $0.1203000 |
| 2022-07-05 | $0.1203000 | $0.1163000 | $0.1191000 | $0.1053000 |
| 2022-07-06 | $0.1163000 | $0.1182000 | $0.1217000 | $0.1119000 |
| 2022-07-07 | $0.1182000 | $0.1132000 | $0.1277000 | $0.1132000 |
| 2022-07-08 | $0.1132000 | $0.1121000 | $0.1176000 | $0.1111000 |
| 2022-07-09 | $0.1121000 | $0.1145000 | $0.1186000 | $0.1107000 |
| 2022-07-10 | $0.1145000 | $0.1112000 | $0.1145000 | $0.1085000 |
| 2022-07-11 | $0.1109000 | $0.1045000 | $0.1087000 | $0.1031000 |
| 2022-07-12 | $0.1045000 | $0.1000000 | $0.1023000 | $0.0960 |
| 2022-07-13 | $0.1001000 | $0.0943 | $0.1086000 | $0.0938 |
| 2022-07-14 | $0.0943 | $0.1072000 | $0.1169000 | $0.1009000 |
| 2022-07-15 | $0.1072000 | $0.1021000 | $0.1112000 | $0.0994300 |
| 2022-07-16 | $0.1021000 | $0.1051000 | $0.1150000 | $0.0998100 |
| 2022-07-17 | $0.1051000 | $0.1027000 | $0.1161000 | $0.0993400 |
| 2022-07-18 | $0.1027000 | $0.1186000 | $0.1303000 | $0.1159000 |
| 2022-07-19 | $0.1186000 | $0.1163000 | $0.1321000 | $0.1098000 |
| 2022-07-20 | $0.1163000 | $0.1155000 | $0.1219000 | $0.1130000 |
| 2022-07-21 | $0.1155000 | $0.1084000 | $0.1212000 | $0.1056000 |
| 2022-07-22 | $0.1084000 | $0.1123000 | $0.1207000 | $0.1054000 |
| 2022-07-23 | $0.1123000 | $0.1133000 | $0.1157000 | $0.1064000 |
| 2022-07-24 | $0.1133000 | $0.1118000 | $0.1177000 | $0.1096000 |
| 2022-07-25 | $0.1118000 | $0.1079000 | $0.1079000 | $0.0998700 |
| 2022-07-26 | $0.1079000 | $0.1066000 | $0.1093000 | $0.1054000 |
| 2022-07-27 | $0.1066000 | $0.1132000 | $0.1204000 | $0.1108000 |
| 2022-07-28 | $0.1132000 | $0.1186000 | $0.1303000 | $0.1161000 |
| 2022-07-29 | $0.1186000 | $0.1138000 | $0.1215000 | $0.1118000 |
| 2022-07-30 | $0.1138000 | $0.1141000 | $0.1212000 | $0.1075000 |
| 2022-07-31 | $0.1141000 | $0.1200000 | $0.1200000 | $0.1118000 |
| 2022-08-01 | $0.1200000 | $0.1225000 | $0.1225000 | $0.1124000 |
| 2022-08-02 | $0.1225000 | $0.1153000 | $0.1257000 | $0.1127000 |
| 2022-08-03 | $0.1153000 | $0.1772000 | $0.2061000 | $0.1143000 |
| 2022-08-04 | $0.1772000 | $0.1270000 | $0.1791000 | $0.1270000 |
| 2022-08-05 | $0.1270000 | $0.1362000 | $0.1438000 | $0.1346000 |
| 2022-08-06 | $0.1362000 | $0.1279000 | $0.1344000 | $0.1274000 |
| 2022-08-07 | $0.1279000 | $0.1247000 | $0.1332000 | $0.1233000 |
| 2022-08-08 | $0.1247000 | $0.1252000 | $0.1311000 | $0.1252000 |
| 2022-08-09 | $0.1239000 | $0.1204000 | $0.1250000 | $0.1195000 |
| 2022-08-10 | $0.1202000 | $0.1353000 | $0.1452000 | $0.1292000 |
| 2022-08-11 | $0.1353000 | $0.1270000 | $0.1377000 | $0.1270000 |
| 2022-08-12 | $0.1270000 | $0.1292000 | $0.1338000 | $0.1290000 |
| 2022-08-13 | $0.1292000 | $0.1274000 | $0.1308000 | $0.1249000 |
| 2022-08-14 | $0.1275000 | $0.1232000 | $0.1261000 | $0.1191000 |
| 2022-08-15 | $0.1232000 | $0.1229000 | $0.1315000 | $0.1186000 |
| 2022-08-16 | $0.1229000 | $0.1232000 | $0.1328000 | $0.1195000 |
| 2022-08-17 | $0.1230000 | $0.1219000 | $0.1229000 | $0.1149000 |
| 2022-08-18 | $0.1219000 | $0.1227000 | $0.1237000 | $0.1227000 |
| 2022-08-19 | $0.1227000 | $0.1015000 | $0.1078000 | $0.0926 |
| 2022-08-20 | $0.1015000 | $0.0976 | $0.1054000 | $0.0952 |
| 2022-08-21 | $0.0975 | $0.1083000 | $0.1083000 | $0.1000000 |
| 2022-08-22 | $0.1084000 | $0.1092000 | $0.1191000 | $0.1059000 |
| 2022-08-23 | $0.1091000 | $0.1229000 | $0.1707000 | $0.0732 |
| 2022-08-24 | $0.1129000 | $0.1126000 | $0.1222000 | $0.1106000 |
| 2022-08-25 | $0.1125000 | $0.1075000 | $0.1152000 | $0.1033000 |
| 2022-08-26 | $0.1075000 | $0.1073000 | $0.1075000 | $0.1072000 |
| 2022-08-27 | $0.0851 | $0.0755 | $0.0842 | $0.0725 |
| 2022-08-28 | $0.0755 | $0.0642 | $0.0725 | $0.0629 |
| 2022-08-29 | $0.0642 | $0.0683 | $0.0705 | $0.0673 |
| 2022-08-30 | $0.0779 | $0.0763 | $0.1470000 | $0.0610 |
| 2022-08-31 | $0.0763 | $0.0758 | $0.0772 | $0.0638 |
| 2022-09-01 | $0.0758 | $0.0761 | $0.0767 | $0.0759 |
| 2022-09-02 | $0.0761 | $0.0754 | $0.1571000 | $0.0752 |
| 2022-09-03 | $0.0754 | $0.0730 | $0.1555000 | $0.0657 |
| 2022-09-04 | $0.0730 | $0.0764 | $0.1574000 | $0.0686 |
| 2022-09-05 | $0.0764 | $0.0754 | $0.2106000 | $0.0649 |
| 2022-09-06 | $0.0754 | $0.0722 | $0.0724 | $0.0699 |
| 2022-09-07 | $0.0722 | $0.0741 | $0.0741 | $0.0735 |
| 2022-09-08 | $0.0741 | $0.0692 | $0.0742 | $0.0316900 |
| 2022-09-09 | $0.0692 | $0.0752 | $0.0765 | $0.0549 |
| 2022-09-10 | $0.0752 | $0.0728 | $0.0769 | $0.0704 |
| 2022-09-11 | $0.0728 | $0.0863 | $0.2983000 | $0.0649 |
| 2022-09-12 | $0.0863 | $0.0768 | $0.1098000 | $0.0360600 |
| 2022-09-13 | $0.0768 | $0.0706 | $0.0710 | $0.0523 |
| 2022-09-14 | $0.0706 | $0.0710 | $0.0712 | $0.0643 |
| 2022-09-15 | $0.0710 | $0.0693 | $0.0693 | $0.0636 |
| 2022-09-16 | $0.0693 | $0.0691 | $0.0697 | $0.0483200 |
| 2022-09-17 | $0.0691 | $0.0708 | $0.0712 | $0.0648 |
| 2022-09-18 | $0.0708 | $0.0685 | $0.0687 | $0.0684 |
| 2022-09-19 | $0.0685 | $0.0690 | $0.0692 | $0.0686 |
| 2022-09-20 | $0.0690 | $0.0665 | $0.0668 | $0.0665 |
| 2022-09-21 | $0.0665 | $0.0665 | $0.0665 | $0.0663 |
| 2022-09-22 | $0.0646 | $0.0685 | $0.0687 | $0.0677 |
| 2022-09-23 | $0.0685 | $0.0681 | $0.0683 | $0.0675 |
| 2022-09-24 | $0.0681 | $0.0681 | $0.0682 | $0.0681 |
Turg
Populous Crypto Market
| Paar | Vahetus |
|---|---|
| PPT/BTC | abucoins |
| PPT/EUR | bcbitcoin |
| PPT/GBP | bcbitcoin |
| PPT/BTC | bilaxy |
| PPT/BTC | binance |
| PPT/ETH | binance |
| PPT/KRW | bithumb |
| PPT/BTC | coinbene |
| PPT/BTC | cryptobulls |
| PPT/ETH | ddex |
| PPT/WETH | ddex |
| PPT/ETH | etherdelta |
| PPT/ETH | ethermium |
| PPT/ETH | gateio |
| PPT/USDT | gateio |
| PPT/BTC | hitbtc |
| PPT/ETH | hitbtc |
| PPT/ETH | idex |
| PPT/BTC | kucoin |
| PPT/ETH | kucoin |
| PPT/ETH | latoken |
| PPT/LA | latoken |
| PPT/BTC | livecoin |
| PPT/ETH | livecoin |
| PPT/USD | livecoin |
| PPT/BTC | nuex |
| PPT/ETH | nuex |
| PPT/BTC | okex |
| PPT/ETH | okex |
| PPT/USDT | okex |
| PPT/BTC | p2pb2b |
| PPT/ETH | p2pb2b |
| PPT/USD | p2pb2b |
| PPT/USDT | p2pb2b |
| PPT/KRW | probit |
| PPT/ETH | tokenstore |
| PPT/BTC | yobit |
| PPT/DOGE | yobit |
| PPT/ETH | yobit |
| PPT/RUR | yobit |
| PPT/USD | yobit |
| PPT/WAVES | yobit |
| PPT/BTC | zebitex |
| PPT/BTC | zecoex |
| PPT/INR | zecoex |
| PPT/USDT | zecoex |
| PPT/BTC | zloadr |
| PPT/ETH | zloadr |
| PPT/USDC | zloadr |
| PPT/USDT | zloadr |
Description
Populous Crypto ICO Description
Populous is an invoice and trade finance platform built on the Ethereum network. Populous uses XBRL, Z Score formula, Smart Contracts, Stable tokens and other technologies in the cryptoshpere to create a unique trading environment for investors and invoice sellers.
Tehnoloogia
Populous Crypto Technology
Sorry, detailed technology about Populous is not currently available
Funktsioonid
Populous Crypto Features
Sorry, detailed features about Populous is not currently available
ICO Status
Populous ICO Details
ICO staatus
Finished
Tokenite varu
53252246
Algus
2017-06-24
Lõpp
2017-07-24
Varu tõstetud (BTC)
33,619.7 ETH
Varu tõstetud (USD)
9000000
Alghind (USD)
0.0011
Turvalisuse audiitorfirma
N/A
ICO õiguslik vorm
N/A
ICO jurisdiktsioon
UK
Õigusnõustajad
N/A
Valge leht
Populous is an invoice and trade finance platform built on the Ethereum network. Populous uses XBRL, Z Score formula, Smart Contracts, Stable tokens and other technologies in the cryptoshpere to create a unique trading environment for investors and invoice sellers.
The Populous ICO was held from the 24th of June until it reached its funding cap of 58577 ETH. 67.6% of the total 53252246 PPT supply was allocated for investors. The ICO counted with the participation of an escrow agent and bounty hunters. No bonuses were given during this ICO.
Populous News
Seotud mündid
Hankige Crypto uudiskiri
Loe lahtiütlusest : Kogu meie veebisaidi, hüperlingitud saitide, seotud rakenduste, foorumite, ajaveebide, sotsiaalmeediakontode ja muude platvormide ("Sait") siin esitatud sisu on mõeldud ainult teie üldiseks teabeks, mis on hangitud kolmandate isikute allikatest. Me ei anna meie sisu osas mingeid garantiisid, sealhulgas täpsust ja ajakohastust, kuid mitte ainult. Ükski meie poolt pakutava sisu osa ei kujuta endast finantsnõustamist, õigusnõustamist ega muud nõustamist, mis on mõeldud teie konkreetseks toetumiseks mis tahes eesmärgil. Mis tahes kasutamine või sõltuvus meie sisust on ainuüksi omal vastutusel ja omal äranägemisel. Enne nende kasutamist peate oma teadustööd läbi viima, analüüsima ja kontrollima oma sisu. Kauplemine on väga riskantne tegevus, mis võib põhjustada suuri kahjusid, palun konsulteerige enne oma otsuse langetamist oma finantsnõustajaga. Meie saidi sisu ei tohi olla pakkumine ega pakkumine