Rank 1311
Populous (PPT)
PPT
Just now
£ 5.146 (-3.79%)
Mkt. Cap.
£ 274.01 M
Vol. 24H
PPT 0 (£ 0)
Open 24h
£ 5.348
Low/High 24h
£ 5.089 - £ 5.574
Last trade
PPT 0 ( £ 0) / OKEX
Loading chart ...

Description

Twitter

Website Live Widget For Populous (PPT)

Populous (PPT)
7.338 GBP (-3.79%)
Rank

1311
MARKET CAP

£ 390.77 M
VOLUME (24H)

£ 0

Historical data for Populous (PPT)

Currency in GBP
Open/Close in

From: To:

Date Open High Low Close Volume
2017-10-23 3.751 9.277 1.627 2.552 3,002.904
2017-10-24 2.651 4.018 2.573 3.176 3,319.739
2017-10-25 3.261 3.261 2.433 2.433 3,405.503
2017-10-26 2.384 2.833 2.223 2.749 1,409.278
2017-10-27 2.728 3.212 2.489 2.489 2,105.699
2017-10-28 2.672 3.618 2.454 2.889 4,273.966
2017-10-29 2.875 3.780 2.279 2.623 2,423.999
2017-10-30 2.763 3.169 2.672 2.672 917.428
2017-10-31 2.791 3.071 2.601 2.601 7,077.088
2017-11-01 2.707 2.707 2.019 2.216 10,090.636
2017-11-02 2.258 2.609 2.160 2.356 4,800.722
2017-11-03 2.426 3.148 2.426 2.791 4,418.976
2017-11-04 2.538 3.008 1.402 3.008 7,149.867
2017-11-05 2.833 2.931 2.293 2.833 5,598.923
2017-11-06 2.889 3.688 2.637 3.036 14,699.648
2017-11-07 3.183 4.544 3.183 3.913 19,066.054
2017-11-08 3.751 6.746 3.499 5.147 21,905.127
2017-11-09 4.740 4.972 3.773 4.558 3,959.873
2017-11-10 4.404 4.845 3.955 4.537 4,966.467
2017-11-11 4.207 5.568 3.583 4.614 19,762.524
2017-11-12 5.126 6.220 4.894 5.764 17,954.117
2017-11-13 5.827 8.422 5.785 5.918 40,781.813
2017-11-14 6.535 7.657 5.722 6.283 43,394.956
2017-11-15 6.774 8.758 6.115 6.605 41,559.847
2017-11-16 6.479 7.882 5.939 6.318 22,138.560
2017-11-17 6.381 8.183 6.332 7.804 22,175.612
2017-11-18 8.064 8.064 6.374 7.335 18,340.309
2017-11-19 7.517 7.861 5.778 6.535 10,505.458
2017-11-20 6.416 8.120 6.416 7.896 20,484.406
2017-11-21 8.029 8.372 7.279 8.085 10,551.668
2017-11-22 7.868 8.877 5.729 7.026 16,584.465
2017-11-23 7.187 8.281 6.325 8.225 6,028.246
2017-11-24 8.779 10.497 7.980 8.779 31,673.417
2017-11-25 9.347 9.473 6.795 8.232 20,638.959
2017-11-26 8.597 9.011 4.986 8.870 21,734.025
2017-11-27 9.032 9.032 6.879 7.847 29,861.575
2017-11-28 7.797 8.211 5.035 8.141 27,962.060
2017-11-29 8.232 8.232 6.486 7.531 20,689.902
2017-11-30 8.225 11.044 7.769 8.527 36,449.997
2017-12-01 8.569 9.873 7.573 8.877 19,891.406
2017-12-02 9.151 9.859 8.436 9.782 14,471.313
2017-12-03 10.104 12.713 8.478 9.698 19,272.308
2017-12-04 9.733 12.517 8.485 10.862 46,469.250
2017-12-05 12.804 15.328 11.107 12.517 133,250.333
2017-12-06 15.335 16.072 11.935 11.935 59,379.262
2017-12-07 11.367 22.235 10.918 18.940 150,685.625
2017-12-08 17.516 25.510 16.549 20.237 100,705.592
2017-12-09 20.531 23.357 14.992 16.303 136,922.836
2017-12-10 18.112 22.256 16.429 19.949 90,009.013
2017-12-11 20.363 33.567 19.297 33.567 223,298.915
2017-12-12 32.003 37.620 23.196 27.158 173,023.560
2017-12-13 27.459 33.244 24.732 29.780 545,950.466
2017-12-14 31.835 34.528 26.590 33.392 1,570,525.435
2017-12-15 36.694 38.686 32.410 32.662 1,613,185.558
2017-12-16 32.193 35.173 29.465 29.935 1,246,237.456
2017-12-17 30.187 34.815 29.563 33.721 1,225,650.225
2017-12-18 31.148 33.321 27.880 30.145 1,876,818.261
2017-12-19 28.455 30.152 25.812 29.703 1,011,776.947
2017-12-20 28.203 28.595 25.412 25.833 1,383,607.258
2017-12-21 22.586 24.921 21.001 23.939 1,544,896.518
2017-12-22 25.216 28.722 25.054 25.349 929,272.950
2017-12-23 24.283 28.020 23.042 25.159 697,391.049
2017-12-24 25.237 30.194 24.823 30.194 889,267.952
2017-12-25 34.394 34.436 25.987 26.450 1,035,555.027
2017-12-26 25.882 26.029 22.845 24.893 1,208,962.703
2017-12-27 23.252 25.173 20.293 25.138 971,566.908
2017-12-28 25.131 29.297 24.795 26.842 1,083,367.529
2017-12-29 23.385 25.924 22.916 25.468 857,225.123
2017-12-30 28.147 30.895 26.758 28.399 681,953.827
2017-12-31 27.565 30.482 26.870 29.647 606,195.750
2018-01-01 32.536 34.247 27.726 31.877 981,980.753
2018-01-02 32.747 81.985 29.556 36.400 5,176,607.508
2018-01-03 36.456 37.332 30.804 32.403 1,832,561.715
2018-01-04 36.049 37.830 27.382 29.233 1,514,073.191
2018-01-05 29.535 31.765 27.719 29.998 1,273,002.803
2018-01-06 28.140 45.950 27.901 38.630 4,680,249.334
2018-01-07 35.650 52.191 33.833 40.558 7,648,342.340
2018-01-08 39.149 40.376 36.491 36.856 2,439,024.577
2018-01-09 37.999 39.766 35.537 37.108 1,750,098.339
2018-01-10 33.111 34.948 30.468 33.546 1,486,025.072
2018-01-11 34.892 36.884 33.967 34.773 876,678.890
2018-01-12 35.797 37.403 33.925 35.586 1,219,116.659
2018-01-13 34.072 35.860 29.598 33.798 1,531,102.518
2018-01-14 33.784 34.373 26.863 32.214 1,308,617.715
2018-01-15 26.660 30.776 24.059 26.323 3,391,799.429
2018-01-16 26.043 29.353 24.044 28.483 1,397,642.544
2018-01-17 28.518 30.559 27.957 29.556 1,517,964.612
2018-01-18 30.475 31.015 28.925 30.068 741,765.399
2018-01-19 33.336 34.962 29.717 34.913 1,382,422.094
2018-01-20 31.547 31.604 29.170 31.281 688,156.492
2018-01-21 29.290 29.633 28.076 29.346 1,032,132.765
2018-01-22 29.465 34.009 29.465 33.357 2,033,016.267
2018-01-23 35.117 39.268 34.142 34.303 2,575,874.803
2018-01-24 33.539 35.600 32.725 34.478 993,618.875
2018-01-25 34.261 39.562 34.226 37.213 1,842,006.866
2018-01-26 38.405 47.563 34.969 43.805 3,409,460.076
2018-01-27 44.983 53.636 41.091 52.836 8,147,120.796
2018-01-28 50.438 51.216 45.880 48.475 2,883,564.812
2018-01-29 43.615 48.888 41.953 47.346 3,445,055.353
2018-01-30 47.668 56.602 24.711 50.270 9,629,169.131
2018-01-31 44.800 45.670 37.087 43.966 3,365,727.810
2018-02-01 42.788 43.216 34.233 37.473 2,407,875.623
2018-02-02 39.078 43.770 38.924 41.722 1,763,895.382
2018-02-03 37.066 37.431 30.089 32.417 2,637,274.504
2018-02-04 27.368 27.452 23.343 25.447 2,020,150.865
2018-02-05 28.252 29.633 17.397 27.494 5,284,741.740
2018-02-06 27.011 28.217 16.794 23.063 3,364,169.490
2018-02-07 24.865 30.447 17.986 18.659 321,133.754
2018-02-08 19.634 28.609 18.680 23.119 5,490,853.774
2018-02-09 22.782 23.680 17.993 18.119 6,171,895.411
2018-02-10 17.095 18.617 15.595 16.955 5,202,168.625
2018-02-11 18.743 24.725 18.680 20.952 11,716,790.464
2018-02-12 20.090 20.237 17.979 18.624 2,810,884.283
2018-02-13 20.672 20.910 17.944 18.400 4,518,199.100
2018-02-14 19.459 19.606 16.542 18.554 5,687,499.080
2018-02-15 18.827 24.563 17.867 21.646 10,909,831.026
2018-02-16 23.673 23.673 20.966 21.317 4,125,472.808
2018-02-17 20.006 20.531 18.421 18.778 2,448,838.123
2018-02-18 20.160 21.317 19.185 19.367 1,993,270.681
2018-02-19 19.494 20.356 16.892 17.439 2,185,621.433
2018-02-20 16.135 17.888 15.223 16.429 2,218,542.906
2018-02-21 15.434 17.222 14.915 15.328 1,998,248.859
2018-02-22 15.840 17.572 15.483 16.317 1,606,356.361
2018-02-23 15.567 15.805 14.452 14.782 1,523,612.242
2018-02-24 14.634 15.364 14.620 15.111 1,141,012.832
2018-02-25 16.310 16.612 14.578 15.279 1,354,136.397
2018-02-26 15.672 15.931 14.866 14.887 973,082.377
2018-02-27 14.522 14.711 12.320 12.559 1,895,728.640
2018-02-28 13.351 18.533 13.035 15.784 6,440,093.587
2018-03-01 15.988 17.145 14.711 14.838 3,115,199.536
2018-03-02 15.406 16.072 14.066 14.431 1,323,313.983
2018-03-03 14.480 15.476 14.361 14.732 1,413,506.214
2018-03-04 14.648 16.205 14.473 14.641 2,360,193.995
2018-03-05 13.737 14.459 13.176 13.926 1,137,367.192
2018-03-06 12.881 13.021 11.318 12.496 1,290,330.361
2018-03-07 11.724 12.005 10.630 11.037 1,052,115.847
2018-03-08 10.960 11.675 9.845 10.981 1,129,801.578
2018-03-09 10.441 12.180 10.322 10.967 1,326,578.480
2018-03-10 11.963 12.040 11.409 11.689 602,145.302
2018-03-11 11.198 12.082 10.693 11.780 814,970.987
2018-03-12 11.808 14.515 11.766 13.323 4,656,823.331
2018-03-13 11.949 12.075 10.904 11.353 1,162,555.497
2018-03-14 11.423 11.535 10.714 11.198 674,208.401
2018-03-15 11.198 11.556 10.764 10.855 378,645.897
2018-03-16 10.329 10.483 9.810 9.852 394,229.869
2018-03-17 10.266 10.827 8.842 10.665 1,041,085.821
2018-03-18 11.198 11.633 10.280 10.827 1,256,843.573
2018-03-19 11.205 11.689 10.869 11.289 699,186.231
2018-03-20 11.275 11.745 10.820 10.932 604,391.488
2018-03-21 10.700 11.009 9.859 10.427 562,448.668
2018-03-22 10.672 11.591 10.161 11.156 830,216.190
2018-03-23 10.672 11.023 10.125 10.658 726,139.726
2018-03-24 10.560 11.423 10.560 10.848 1,063,065.802
2018-03-25 10.434 10.750 10.224 10.637 636,377.568
2018-03-26 10.210 10.714 9.824 10.581 1,016,418.585
2018-03-27 10.771 10.813 10.111 10.273 620,905.061
2018-03-28 9.172 9.291 8.912 8.912 637,515.933
2018-03-29 8.597 8.744 8.001 8.386 704,411.031
2018-03-30 8.379 8.751 8.274 8.534 417,294.580
2018-03-31 8.400 8.576 7.945 8.001 324,266.269
2018-04-01 8.281 8.618 8.085 8.253 406,578.128
2018-04-02 8.674 9.642 8.583 9.368 880,856.012
2018-04-03 8.590 8.646 7.804 8.302 708,996.593
2018-04-04 8.274 8.520 7.938 8.316 497,838.702
2018-04-05 8.127 8.316 7.966 8.036 225,126.086
2018-04-06 8.379 8.730 8.330 8.506 201,207.918
2018-04-07 8.667 9.207 8.408 8.569 701,340.670
2018-04-08 8.253 8.344 8.057 8.190 330,811.342
2018-04-09 8.288 8.597 7.987 8.239 574,966.459
2018-04-10 8.365 8.604 8.260 8.541 386,639.368
2018-04-11 9.705 9.950 9.214 9.768 810,105.676
2018-04-12 9.733 11.346 9.712 10.602 1,899,434.051
2018-04-13 10.771 11.472 10.553 11.325 637,641.106
2018-04-14 11.878 12.033 11.416 11.689 670,653.659
2018-04-15 11.275 16.247 11.058 14.922 11,077,468.354
2018-04-16 14.606 18.736 14.368 16.394 16,222,119.261
2018-04-17 16.948 17.516 15.988 16.513 2,798,054.601
2018-04-18 16.724 18.049 16.675 17.081 2,036,405.523
2018-04-19 18.267 20.188 17.614 19.802 4,394,659.046
2018-04-20 19.928 21.008 18.189 19.220 5,034,934.121
2018-04-21 19.017 19.164 18.161 18.379 2,398,333.971
2018-04-22 18.680 18.680 16.359 16.934 3,566,725.694
2018-04-23 18.231 19.963 18.000 18.161 4,303,553.572
2018-04-24 16.689 16.857 14.690 15.069 3,355,871.917
2018-04-25 15.763 17.095 15.623 16.745 2,782,200.944
2018-04-26 16.128 16.647 14.782 15.041 2,752,220.928
2018-04-27 15.707 17.243 15.686 16.780 2,594,215.827
2018-04-28 16.885 18.631 16.506 18.344 3,861,280.013
2018-04-29 18.035 18.540 16.549 17.215 3,214,919.241
2018-04-30 16.899 17.208 15.903 16.436 2,048,039.621
2018-05-01 16.738 17.376 16.506 16.836 2,582,299.359
2018-05-02 17.769 18.168 15.125 15.595 4,053,942.341
2018-05-03 15.518 16.535 14.662 14.817 3,204,334.119
2018-05-04 15.034 16.016 14.010 14.739 5,711,893.047
2018-05-05 14.438 15.889 13.596 13.870 4,096,911.312
2018-05-06 13.484 14.908 12.860 14.550 4,742,743.581
2018-05-07 14.270 15.006 13.071 13.793 5,046,765.778
2018-05-08 13.975 14.410 13.512 13.793 3,296,062.274
2018-05-09 13.379 13.449 12.131 12.131 4,334,515.317
2018-05-10 11.296 11.486 10.076 10.308 3,994,594.836
2018-05-11 10.343 11.346 10.315 10.848 2,694,658.915
2018-05-12 11.135 11.682 11.065 11.514 2,292,414.265
2018-05-13 11.465 11.500 10.750 10.988 2,769,201.899
2018-05-14 10.743 12.853 10.700 12.341 19,487,023.381
2018-05-15 12.145 12.839 10.413 10.820 26,229,222.400
2018-05-16 10.462 11.542 10.413 10.553 23,005,793.632
2018-05-17 10.792 12.713 10.616 12.657 25,445,366.695
2018-05-18 12.622 13.463 11.956 12.755 22,685,649.895
2018-05-19 13.197 13.197 12.159 12.376 21,366,575.029
2018-05-20 12.313 12.355 11.465 11.535 17,164,246.688
2018-05-21 10.960 11.044 10.231 10.322 16,039,975.182
2018-05-22 9.698 10.224 9.151 9.319 16,819,569.535
2018-05-23 9.417 10.357 9.312 10.139 16,099,097.766
2018-05-24 9.985 10.041 9.452 9.642 16,141,369.341
2018-05-25 9.487 9.536 9.221 9.263 11,837,410.161
2018-05-26 9.270 9.333 8.835 8.983 14,176,890.195
2018-05-27 8.688 8.716 7.896 8.169 12,413,151.015
2018-05-28 8.576 9.557 8.415 9.193 12,490,211.449
2018-05-29 9.095 9.151 8.464 8.709 9,695,314.670
2018-05-30 8.835 9.088 8.611 8.919 2,870,205.233
2018-05-31 8.968 8.975 8.548 8.681 1,950,417.017
2018-06-01 8.814 8.975 8.744 8.856 1,947,026.828
2018-06-02 8.954 9.242 8.947 9.123 2,196,496.205
2018-06-03 8.863 8.954 8.457 8.527 1,800,760.144
2018-06-04 8.667 8.863 8.450 8.611 1,910,329.361
2018-06-05 8.653 8.695 8.204 8.400 1,753,597.279
2018-06-06 8.443 8.478 5.392 7.762 3,165,755.515
2018-06-07 7.692 8.323 7.475 7.868 2,554,812.923
2018-06-08 7.748 7.748 7.342 7.454 1,507,420.812
2018-06-09 6.718 6.809 6.157 6.276 1,721,834.261
2018-06-10 6.388 6.626 5.967 6.171 1,531,722.121
2018-06-11 5.855 5.967 5.217 5.589 1,815,553.621
2018-06-12 5.378 5.820 5.147 5.483 1,408,316.776
2018-06-13 5.785 6.234 5.722 6.178 1,964,578.690
2018-06-14 5.946 6.129 5.673 5.771 1,232,597.400
2018-06-15 5.869 5.904 5.757 5.799 851,234.630
2018-06-16 5.757 5.785 5.476 5.533 852,132.115
2018-06-17 5.757 5.799 5.462 5.519 1,229,573.158
2018-06-18 5.533 5.722 5.420 5.561 1,234,511.213
2018-06-19 5.575 5.589 5.217 5.406 1,030,632.140
2018-06-20 5.364 5.568 5.112 5.168 1,077,668.928
2018-06-21 4.649 4.656 4.130 4.179 1,121,170.889
2018-06-22 4.221 4.298 4.186 4.186 221,107.592

Cryptocurrency Converter & Calculator

=