Populous Historical Data - PPTEUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Populous (Cryptocurrency:PPTEUR)
Populous (Cryptocurrency:PPTEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Populous	PPTEUR	Crypto	1,902,144	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.009124	19.98%	0.054784	6,297,103,292.29	0.862697

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.045631	0.055656	0.043697	0.04566	0.007419 - 0.15635

Exchange	Last Trade	Size	Trade Price	Currency
MRTX	06:58:51	8,958.82	0.054718	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
68,220.54	1,376,596.88	PPT	PPTUSD	PPTGBP	PPTBTC

PPTEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.01654	0.06114	0.010383	3,454,977.93	0.038244	231.21%
1 Month	0.032119	0.06114	0.007419	3,706,807.74	0.022665	70.56%
3 Months	0.034508	0.071431	0.007419	2,892,484.15	0.020277	58.76%
6 Months	0.034707	0.077803	0.007419	2,756,898.06	0.020078	57.85%
1 Year	0.031878	0.15635	0.007419	2,363,813.28	0.022906	71.86%
3 Years	1.62	2.97	0.007419	1,296,955.61	-1.56	-96.61%
5 Years	0.658727	11.83	0.007419	1,340,357.66	-0.603943	-91.68%

PPTEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	0.045661	-0.002819	-5.81%	0.04851	0.059588	0.035858	2,039,949.00
Jul 25 2024	0.048481	0.009286	23.69%	0.039254	0.06114	0.035179	2,426,850.00
Jul 24 2024	0.039195	-0.000289	-0.73%	0.040096	0.053475	0.034863	1,862,607.00
Jul 23 2024	0.039484	0.00225	6.04%	0.038486	0.043395	0.013427	3,394,125.00
Jul 22 2024	0.037234	-0.000137	-0.37%	0.030383	0.041766	0.030114	3,226,762.00
Jul 21 2024	0.037371	0.015162	68.27%	0.030794	0.038082	0.01104	4,759,777.00
Jul 20 2024	0.022209	0.005652	34.14%	0.01654	0.034837	0.010383	6,474,772.00
Jul 19 2024	0.016556	0.003059	22.67%	0.013486	0.031998	0.009332	3,282,807.00
Jul 18 2024	0.013497	-0.001759	-11.53%	0.01525	0.027316	0.01225	5,183,216.00
Jul 17 2024	0.015256	-0.000294	-1.89%	0.015534	0.027848	0.01231	6,405,568.00
Jul 16 2024	0.015551	-0.006449	-29.31%	0.019044	0.028106	0.012313	5,184,187.00
Jul 15 2024	0.021999	0.005709	35.05%	0.030383	0.030712	0.012055	5,881,642.00
Jul 14 2024	0.01629	0.003799	30.42%	0.012507	0.026698	0.011509	6,159,427.00
Jul 13 2024	0.01249	-0.007676	-38.06%	0.020167	0.026351	0.007419	5,784,953.00
Jul 12 2024	0.020167	-0.009906	-32.94%	0.030052	0.03058	0.019059	89,903.00
Jul 11 2024	0.030073	-0.00032	-1.05%	0.030383	0.031025	0.029984	0.00
Jul 10 2024	0.030393	-0.000204	-0.67%	0.03053	0.031268	0.030111	0.00
Jul 09 2024	0.030598	0.000832	2.79%	0.029755	0.030696	0.029567	0.00
Jul 08 2024	0.029766	0.000362	1.23%	0.042862	0.043967	0.01343	866,529.00
Jul 07 2024	0.029404	-0.001141	-3.74%	0.03071	0.030736	0.029404	0.00
Jul 06 2024	0.030545	0.000675	2.26%	0.029728	0.030776	0.029491	0.00
Jul 05 2024	0.02987	-0.000328	-1.09%	0.030049	0.030299	0.028266	0.00
Jul 04 2024	0.030198	-0.001604	-5.04%	0.031785	0.031928	0.029979	0.00
Jul 03 2024	0.031802	-0.001097	-3.33%	0.032953	0.033	0.031441	0.00
Jul 02 2024	0.032899	-0.000481	-1.44%	0.033374	0.033556	0.032781	812,834.00
Jul 01 2024	0.03338	0.000053	0.16%	0.042862	0.043967	0.01343	2,994,293.00
Jun 30 2024	0.033327	0.000882	2.72%	0.032415	0.033403	0.032281	4,086,223.00
Jun 29 2024	0.032445	0.00033	1.03%	0.032119	0.033137	0.032117	3,219,721.00
Jun 28 2024	0.032115	-0.001231	-3.69%	0.033354	0.033592	0.03193	3,524,712.00
Jun 27 2024	0.033346	0.000346	1.05%	0.032985	0.036581	0.032299	3,489,456.00

See More Historical Prices »

Stratos Renewables (PK)

CoinPoker Poker Chips

iNAV db xtrackers FTSE A...

Vontobel Financial Produ...

Perseida Renta Gestion S...

Gamestop Corp New A

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions