Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
POPCOUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15 2024 | 0.00000022 | -0.00000002 | -8.33% | 0.00000024 | 0.00000024 | 0.00000022 | 56,297,791,800.00 |
| Jun 14 2024 | 0.00000024 | -0.00000020 | -45.45% | 0.00000023 | 0.00000026 | 0.00000022 | 20,452,723,972.00 |
| Jun 13 2024 | 0.00000044 | 0.00000021 | 91.30% | 0.00000023 | 0.00000044 | 0.00000023 | 31,409,143,161.00 |
| Jun 12 2024 | 0.00000023 | 0.00 | 0.00% | 0.00000023 | 0.00000024 | 0.00000023 | 30,822,072,954.00 |
| Jun 11 2024 | 0.00000023 | -0.00000001 | -4.17% | 0.00000024 | 0.00000024 | 0.00000023 | 22,317,747,478.00 |
| Jun 10 2024 | 0.00000024 | -0.00000001 | -4.00% | 0.00000025 | 0.00000025 | 0.00000024 | 77,885,790,344.00 |
| Jun 09 2024 | 0.00000025 | 0.00000001 | 4.17% | 0.00000024 | 0.00000025 | 0.00000024 | 42,599,192,597.00 |
| Jun 08 2024 | 0.00000024 | -0.00000001 | -4.00% | 0.00000025 | 0.00000026 | 0.00000024 | 21,342,243,587.00 |
| Jun 07 2024 | 0.00000025 | -0.00000002 | -7.41% | 0.00000027 | 0.00000027 | 0.00000025 | 24,378,963,138.00 |
| Jun 06 2024 | 0.00000027 | 0.00000003 | 12.50% | 0.00000024 | 0.00000029 | 0.00000024 | 57,871,318,697.00 |
| Jun 05 2024 | 0.00000024 | -0.00000001 | -4.00% | 0.00000028 | 0.00000044 | 0.00000024 | 88,936,984,790.00 |
| Jun 04 2024 | 0.00000025 | 0.00000001 | 4.17% | 0.00000024 | 0.00000027 | 0.00000024 | 9,587,633,636.00 |
| Jun 03 2024 | 0.00000024 | -0.00000001 | -4.00% | 0.00000026 | 0.00000026 | 0.00000024 | 42,848,562,597.00 |
| Jun 02 2024 | 0.00000025 | 0.00 | 0.00% | 0.00000025 | 0.00000026 | 0.00000025 | 49,673,215,115.00 |
| Jun 01 2024 | 0.00000025 | -0.00000001 | -3.85% | 0.00000026 | 0.00000026 | 0.00000025 | 22,934,246,133.00 |
| May 31 2024 | 0.00000026 | 0.00000001 | 4.00% | 0.00000025 | 0.00000027 | 0.00000025 | 35,963,451,228.00 |
| May 30 2024 | 0.00000025 | 0.00 | 0.00% | 0.00000025 | 0.00000028 | 0.00000025 | 55,030,364,675.00 |
| May 29 2024 | 0.00000025 | 0.00 | 0.00% | 0.00000025 | 0.00000026 | 0.00000025 | 23,314,312,530.00 |
| May 28 2024 | 0.00000025 | -0.00000002 | -7.41% | 0.00000027 | 0.00000028 | 0.00000025 | 25,078,206,402.00 |
| May 27 2024 | 0.00000027 | 0.00000001 | 3.85% | 0.00000026 | 0.00000029 | 0.00000025 | 58,829,144,557.00 |
| May 26 2024 | 0.00000026 | 0.00000001 | 4.00% | 0.00000025 | 0.00000028 | 0.00000025 | 36,054,222,858.00 |
| May 25 2024 | 0.00000025 | -0.00000002 | -7.41% | 0.00000027 | 0.00000028 | 0.00000024 | 28,217,688,255.00 |
| May 24 2024 | 0.00000027 | 0.00000003 | 12.50% | 0.00000024 | 0.00000029 | 0.00000023 | 27,041,985,976.00 |
| May 23 2024 | 0.00000024 | -0.00000002 | -7.69% | 0.00000026 | 0.00000026 | 0.00000023 | 15,523,619,663.00 |
| May 22 2024 | 0.00000026 | 0.00000003 | 13.04% | 0.00000023 | 0.00000026 | 0.00000022 | 31,483,882,012.00 |
| May 21 2024 | 0.00000023 | -0.00000006 | -20.69% | 0.00000029 | 0.00000033 | 0.00000023 | 78,680,838,724.00 |
| May 20 2024 | 0.00000029 | 0.00000008 | 38.10% | 0.00000021 | 0.00000037 | 0.00000021 | 81,941,087,044.00 |
| May 19 2024 | 0.00000021 | -0.00000001 | -4.55% | 0.00000022 | 0.00000023 | 0.00000021 | 10,094,819,062.00 |
| May 18 2024 | 0.00000022 | -0.00000002 | -8.33% | 0.00000024 | 0.00000024 | 0.00000022 | 4,584,837,976.00 |
| May 17 2024 | 0.00000024 | 0.00000002 | 9.09% | 0.00000022 | 0.00000024 | 0.00000021 | 17,397,055,340.00 |
| May 16 2024 | 0.00000022 | 0.00 | 0.00% | 0.00000022 | 0.00000024 | 0.00000022 | 10,771,343,681.00 |
| May 15 2024 | 0.00000022 | -0.00000003 | -12.00% | 0.00000025 | 0.00000025 | 0.00000022 | 16,026,745,616.00 |
| May 14 2024 | 0.00000025 | 0.00 | 0.00% | 0.00000025 | 0.00000025 | 0.00000023 | 6,189,968,910.00 |
| May 13 2024 | 0.00000025 | 0.00000001 | 4.17% | 0.00000024 | 0.00000027 | 0.00000022 | 43,917,263,614.00 |
| May 12 2024 | 0.00000024 | -0.00000002 | -7.69% | 0.00000026 | 0.00000028 | 0.00000023 | 14,176,043,366.00 |
| May 11 2024 | 0.00000026 | 0.00000003 | 13.04% | 0.00000023 | 0.00000029 | 0.00000023 | 24,382,683,205.00 |
| May 10 2024 | 0.00000023 | 0.00 | 0.00% | 0.00000023 | 0.00000026 | 0.00000022 | 9,915,147,067.00 |
| May 09 2024 | 0.00000023 | 0.00 | 0.00% | 0.00000023 | 0.00000028 | 0.00000022 | 12,717,376,657.00 |
| May 08 2024 | 0.00000023 | 0.00000001 | 4.55% | 0.00000022 | 0.00000023 | 0.00000022 | 8,519,194,429.00 |
| May 07 2024 | 0.00000022 | -0.00000002 | -8.33% | 0.00000024 | 0.00000024 | 0.00000022 | 16,330,966,190.00 |
| May 06 2024 | 0.00000024 | 0.00000001 | 4.35% | 0.00000023 | 0.00000024 | 0.00000023 | 44,514,986,477.00 |
| May 05 2024 | 0.00000023 | -0.00000001 | -4.17% | 0.00000024 | 0.00000024 | 0.00000023 | 21,528,006,384.00 |
| May 04 2024 | 0.00000024 | 0.00 | 0.00% | 0.00000024 | 0.00000026 | 0.00000023 | 9,449,248,119.00 |
| May 03 2024 | 0.00000024 | 0.00000001 | 4.35% | 0.00000023 | 0.00000027 | 0.00000023 | 18,710,616,441.00 |
| May 02 2024 | 0.00000023 | -0.00000001 | -4.17% | 0.00000024 | 0.00000026 | 0.00000023 | 19,732,368,778.00 |
| May 01 2024 | 0.00000024 | 0.00 | 0.00% | 0.00000025 | 0.00000033 | 0.00000022 | 48,883,283,343.00 |
| Apr 30 2024 | 0.00000024 | -0.00000009 | -27.27% | 0.00000033 | 0.00000034 | 0.00000020 | -65,066,842,543.00 |
| Apr 29 2024 | 0.00000033 | 0.00000008 | 32.00% | 0.00000028 | 0.00000048 | 0.00000023 | -82,276,292,024.00 |
| Apr 28 2024 | 0.00000025 | 0.00000003 | 13.64% | 0.00000022 | 0.00000033 | 0.00000021 | 44,619,891,778.00 |
| Apr 27 2024 | 0.00000022 | -0.00000001 | -4.35% | 0.00000023 | 0.00000024 | 0.00000020 | 29,804,932,090.00 |
| Apr 26 2024 | 0.00000023 | -0.00000001 | -4.17% | 0.00000024 | 0.00000025 | 0.00000022 | 29,027,519,874.00 |
| Apr 25 2024 | 0.00000024 | -0.00000002 | -7.69% | 0.00000026 | 0.00000027 | 0.00000023 | 13,335,643,761.00 |
| Apr 24 2024 | 0.00000026 | -0.00000004 | -13.33% | 0.00000030 | 0.00000031 | 0.00000026 | 29,221,762,194.00 |
| Apr 23 2024 | 0.00000030 | 0.00 | 0.00% | 0.00000030 | 0.00000032 | 0.00000029 | 15,388,888,797.00 |
| Apr 22 2024 | 0.00000030 | 0.00000002 | 7.14% | 0.00000028 | 0.00000044 | 0.00000027 | 55,024,036,604.00 |
| Apr 21 2024 | 0.00000028 | 0.00 | 0.00% | 0.00000028 | 0.00000030 | 0.00000026 | 25,238,362,889.00 |
| Apr 20 2024 | 0.00000028 | 0.00000002 | 7.69% | 0.00000026 | 0.00000031 | 0.00000023 | 21,323,222,625.00 |
| Apr 19 2024 | 0.00000026 | 0.00000002 | 8.33% | 0.00000024 | 0.00000028 | 0.00000023 | 18,118,352,762.00 |
| Apr 18 2024 | 0.00000024 | 0.00000001 | 4.35% | 0.00000023 | 0.00000028 | 0.00000022 | 18,435,812,185.00 |
| Apr 17 2024 | 0.00000023 | 0.00 | 0.00% | 0.00000023 | 0.00000027 | 0.00000021 | 24,450,199,805.00 |
| Apr 16 2024 | 0.00000023 | 0.00 | 0.00% | 0.00000023 | 0.00000037 | 0.00000021 | 31,772,467,836.00 |
| Apr 15 2024 | 0.00000023 | -0.00000002 | -8.00% | 0.00000025 | 0.00000025 | 0.00000021 | 55,424,460,948.00 |
| Apr 14 2024 | 0.00000025 | 0.00000006 | 31.58% | 0.00000019 | 0.00000026 | 0.00000019 | 13,794,428,537.00 |
| Apr 13 2024 | 0.00000019 | -0.00000010 | -34.48% | 0.00000031 | 0.00000031 | 0.00000017 | 30,332,160,921.00 |
| Apr 12 2024 | 0.00000029 | -0.00000006 | -17.14% | 0.00000035 | 0.00000035 | 0.00000029 | 40,916,183,491.00 |
| Apr 11 2024 | 0.00000035 | -0.00000003 | -7.89% | 0.00000038 | 0.00000038 | 0.00000035 | 21,616,517,211.00 |
| Apr 10 2024 | 0.00000038 | 0.00000002 | 5.56% | 0.00000036 | 0.00000039 | 0.00000035 | 15,777,178,993.00 |
| Apr 09 2024 | 0.00000036 | -0.00000004 | -10.00% | 0.00000040 | 0.00000045 | 0.00000036 | 34,489,875,329.00 |
| Apr 08 2024 | 0.00000040 | 0.00000001 | 2.56% | 0.00000039 | 0.00000041 | 0.00000038 | 80,512,626,743.00 |
| Apr 07 2024 | 0.00000039 | -0.00000002 | -4.88% | 0.00000041 | 0.00000041 | 0.00000039 | 49,743,470,301.00 |
| Apr 06 2024 | 0.00000041 | -0.00000003 | -6.82% | 0.00000044 | 0.00000049 | 0.00000040 | 36,770,429,193.00 |
| Apr 05 2024 | 0.00000044 | -0.00000003 | -6.38% | 0.00000047 | 0.00000049 | 0.00000039 | 35,959,411,169.00 |
| Apr 04 2024 | 0.00000047 | 0.00000009 | 23.68% | 0.00000038 | 0.00000057 | 0.00000037 | 37,470,130,053.00 |
| Apr 03 2024 | 0.00000038 | -0.00000001 | -2.56% | 0.00000039 | 0.00000039 | 0.00000037 | 40,744,061,883.00 |
| Apr 02 2024 | 0.00000039 | -0.00000006 | -13.33% | 0.00000045 | 0.00000045 | 0.00000038 | 26,627,649,712.00 |
| Apr 01 2024 | 0.00000045 | 0.00 | 0.00% | 0.00000045 | 0.00000047 | 0.00000043 | 62,421,540,802.00 |
| Mar 31 2024 | 0.00000045 | -0.00000001 | -2.17% | 0.00000046 | 0.00000048 | 0.00000043 | 31,756,763,314.00 |
| Mar 30 2024 | 0.00000046 | -0.00000003 | -6.12% | 0.00000049 | 0.00000053 | 0.00000043 | 20,176,215,298.00 |
| Mar 29 2024 | 0.00000049 | -0.00000003 | -5.77% | 0.00000052 | 0.00000053 | 0.00000045 | 43,472,059,963.00 |
| Mar 28 2024 | 0.00000052 | -0.00000004 | -7.14% | 0.00000056 | 0.00000065 | 0.00000046 | 77,001,371,140.00 |
| Mar 27 2024 | 0.00000056 | -0.00000002 | -3.45% | 0.00000057 | 0.00000083 | 0.00000043 | -36,550,177,135.00 |
| Mar 26 2024 | 0.00000058 | 0.00000009 | 18.37% | 0.00000048 | 0.00000064 | 0.00000040 | -82,946,133,792.00 |
| Mar 25 2024 | 0.00000049 | 0.00000003 | 6.52% | 0.00000050 | 0.00000050 | 0.00000045 | -83,229,531,064.00 |
| Mar 24 2024 | 0.00000046 | 0.00000004 | 9.52% | 0.00000042 | 0.00000047 | 0.00000040 | 64,892,753,156.00 |
| Mar 23 2024 | 0.00000042 | 0.00000004 | 10.53% | 0.00000038 | 0.00000050 | 0.00000038 | 63,227,271,446.00 |
| Mar 22 2024 | 0.00000038 | -0.00000003 | -7.32% | 0.00000041 | 0.00000048 | 0.00000037 | 54,195,331,486.00 |
| Mar 21 2024 | 0.00000041 | -0.00000010 | -19.61% | 0.00000049 | 0.00000054 | 0.00000037 | -91,531,815,393.00 |
| Mar 20 2024 | 0.00000051 | 0.00000018 | 54.55% | 0.00000034 | 0.00000065 | 0.00000033 | 47,914,802,493.00 |
| Mar 19 2024 | 0.00000033 | -0.00000009 | -21.43% | 0.00000042 | 0.00000042 | 0.00000032 | 68,000,522,891.00 |
| Mar 18 2024 | 0.00000042 | 0.00000003 | 7.69% | 0.00000039 | 0.00000044 | 0.00000033 | -77,907,908,978.00 |
| Mar 17 2024 | 0.00000039 | -0.00000001 | -2.50% | 0.00000040 | 0.00000067 | 0.00000034 | -58,657,670,400.00 |
| Mar 16 2024 | 0.00000040 | -0.00000002 | -4.76% | 0.00000042 | 0.00000048 | 0.00000032 | -86,252,840,409.00 |
