Populous Historical Data - PPTGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Populous	PPTGBP	Crypto	1,350,090	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000092	0.31%	0.029681	5,030,637,000.00	0.689197

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.029575	0.029913	0.029462	0.029589	0.010451 - 0.134392

Exchange	Last Trade	Size	Trade Price	Currency
MRTX	23:17:31	33,505.10	0.0295	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
15,757.97	530,915.37	PPT	PPTEUR	PPTUSD	PPTBTC

PPTGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.03114	0.045742	0.024478	2,620,500.56	-0.001459	-4.69%
1 Month	0.040633	0.061296	0.021246	2,863,302.90	-0.010953	-26.95%
3 Months	0.029995	0.066631	0.015486	2,814,279.61	-0.000314	-1.05%
6 Months	0.019671	0.134392	0.015486	2,407,796.58	0.010009	50.88%
1 Year	0.019436	0.134392	0.010451	2,168,425.41	0.010245	52.71%
3 Years	3.45	5.41	0.010451	1,127,980.38	-3.42	-99.14%
5 Years	0.795826	10.22	0.000373	1,324,626.30	-0.766145	-96.27%

PPTGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	0.029625	0.001788	6.42%	0.02782	0.029808	0.027683	3,291,496.00
May 02 2024	0.027836	0.001736	6.65%	0.029814	0.033559	0.025952	2,149,812.00
May 01 2024	0.0261	-0.000589	-2.21%	0.0267	0.032185	0.024478	3,312,323.00
Apr 30 2024	0.026689	-0.000755	-2.75%	0.027452	0.02782	0.026227	2,099,738.00
Apr 29 2024	0.027444	0.000257	0.94%	0.03827	0.045742	0.026699	1,844,436.00
Apr 28 2024	0.027187	-0.003047	-10.08%	0.026155	0.030821	0.025657	1,933,973.00
Apr 27 2024	0.030234	0.002666	9.67%	0.03114	0.031458	0.025167	3,711,721.00
Apr 26 2024	0.027568	-0.001297	-4.49%	0.028871	0.032005	0.025467	3,648,187.00
Apr 25 2024	0.028865	-0.001053	-3.52%	0.029416	0.032554	0.024922	3,710,151.00
Apr 24 2024	0.029918	0.002723	10.01%	0.027282	0.03401	0.024525	3,464,504.00
Apr 23 2024	0.027195	0.001192	4.59%	0.02542	0.034897	0.022492	3,978,090.00
Apr 22 2024	0.026003	-0.009705	-27.18%	0.03827	0.045016	0.022422	2,841,611.00
Apr 21 2024	0.035707	0.011547	47.79%	0.036241	0.036464	0.021567	3,958,770.00
Apr 20 2024	0.02416	-0.009516	-28.26%	0.03359	0.036873	0.021412	3,364,860.00
Apr 19 2024	0.033676	0.005065	17.70%	0.028529	0.039338	0.021246	3,458,912.00
Apr 18 2024	0.028611	-0.009334	-24.60%	0.031588	0.038909	0.027034	2,636,941.00
Apr 17 2024	0.037945	0.003079	8.83%	0.034876	0.039855	0.031831	2,841,677.00
Apr 16 2024	0.034866	0.00175	5.28%	0.034126	0.040413	0.028419	3,018,598.00
Apr 15 2024	0.033116	0.000317	0.97%	0.03827	0.045016	0.030496	2,012,713.00
Apr 14 2024	0.0328	-0.0057	-14.81%	0.03827	0.045016	0.031606	2,833,476.00
Apr 13 2024	0.038499	0.001654	4.49%	0.047681	0.047868	0.030904	2,673,686.00
Apr 12 2024	0.036845	-0.007807	-17.48%	0.0481	0.051525	0.033592	2,569,940.00
Apr 11 2024	0.044653	0.001358	3.14%	0.043266	0.05233	0.033137	2,236,214.00
Apr 10 2024	0.043294	-0.000886	-2.01%	0.044182	0.052579	0.032079	2,809,819.00
Apr 09 2024	0.044181	0.006895	18.49%	0.047407	0.06099	0.028813	2,549,369.00
Apr 08 2024	0.037286	0.006102	19.57%	0.036038	0.058855	0.030994	1,841,094.00
Apr 07 2024	0.031184	-0.006834	-17.98%	0.037972	0.059969	0.029506	2,708,172.00
Apr 06 2024	0.038017	-0.00005	-0.13%	0.040633	0.061296	0.028319	2,672,183.00
Apr 05 2024	0.038067	0.002893	8.22%	0.035177	0.064605	0.02748	1,989,504.00
Apr 04 2024	0.035175	0.000671	1.94%	0.036038	0.061559	0.033212	2,599,997.00

See More Historical Prices »

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