Populous PPT

$14.45
Market Cap $ 534.793 MM
24h Volume $ 27.866 MM
Chg. 24h: -9.48%
Algo. score 3.1/5  (#343)
Show Quick Stats

Populous price historical Open - High - Low - Close - Volume data


Date range:   

Loading data

Date Open High Low Close Volume
Wed, May 23rd 2018 $14.52 $14.92 $14.04 $14.40 $12,796,280
Tue, May 22nd 2018 $15.63 $15.75 $14.59 $14.72 $22,874,710
Mon, May 21st 2018 $17.56 $17.62 $16.35 $16.45 $24,478,040
Sun, May 20th 2018 $18.82 $18.82 $17.34 $17.65 $30,471,007
Sat, May 19th 2018 $18.00 $19.20 $17.05 $18.19 $32,352,148
Fri, May 18th 2018 $15.39 $18.13 $15.14 $18.05 $36,287,798
Thu, May 17th 2018 $14.92 $16.46 $14.85 $15.05 $32,808,707
Wed, May 16th 2018 $17.32 $18.31 $14.85 $15.43 $37,405,659
Tue, May 15th 2018 $15.32 $18.33 $15.26 $17.60 $27,790,567
Mon, May 14th 2018 $16.35 $16.40 $15.33 $15.67 $3,949,176
Sun, May 13th 2018 $15.88 $16.66 $15.78 $16.42 $3,269,226
Sat, May 12th 2018 $14.75 $16.18 $14.71 $15.47 $3,842,870
Fri, May 11th 2018 $16.11 $16.38 $14.37 $14.70 $5,696,717
Thu, May 10th 2018 $19.08 $19.18 $17.30 $17.30 $6,181,480
Wed, May 9th 2018 $19.93 $20.55 $19.27 $19.67 $4,700,535
Tue, May 8th 2018 $20.35 $21.40 $18.64 $19.67 $7,197,224
Mon, May 7th 2018 $19.23 $21.26 $18.34 $20.75 $6,763,657
Sun, May 6th 2018 $20.59 $22.66 $19.39 $19.78 $5,842,631
Sat, May 5th 2018 $21.44 $22.84 $19.98 $21.02 $8,145,767
Fri, May 4th 2018 $22.13 $23.58 $20.91 $21.13 $4,569,721
Thu, May 3rd 2018 $25.34 $25.91 $21.57 $22.24 $5,781,353
Wed, May 2nd 2018 $23.87 $24.78 $23.54 $24.01 $3,682,633
Tue, May 1st 2018 $24.10 $24.54 $22.68 $23.44 $2,920,722
Mon, April 30th 2018 $25.72 $26.44 $23.60 $24.55 $4,584,817
Sun, April 29th 2018 $24.08 $26.57 $23.54 $26.16 $5,506,596
Sat, April 28th 2018 $22.40 $24.59 $22.37 $23.93 $3,699,628
Fri, April 27th 2018 $23.00 $23.74 $21.08 $21.45 $3,924,960
Thu, April 26th 2018 $22.48 $24.38 $22.28 $23.88 $3,967,714
Wed, April 25th 2018 $23.80 $24.04 $20.95 $21.49 $4,785,830
Tue, April 24th 2018 $26.00 $28.47 $25.67 $25.90 $6,137,325
Enjoying our data? We have spent over 4000 hours on Platform Development and Coin Research. Donations are welcome!
Trading and investing in digital assets is highly speculative and comes with many risks. The analysis / stats on CoinCheckup.com are for informational purposes and should not be considered investment advice. Statements and financial information on CoinCheckup.com should not be construed as an endorsement or recommendation to buy, sell or hold. Please do your own research on all of your investments carefully. Scores are based on common sense Formulas that we personally use to analyse crypto coins & tokens. We'll open source these formulas soon. Past performance is not necessarily indicative of future results. Read the full disclaimer here.
Dark Theme   Light Theme
1