Totaal munten: 2025
Totale marktkapitalisatie: € 323,519,499,062
24u Handelsvolume: € 6,278,125,389
Nachtmodus
Rang 1311
Populous (PPT)
PPT
Zojuist geupdate
€ 48.947 (-0.62%)
Koop / Verkoop PPT
Mrktkap.
€ 2.61 B
Vol. 24u
PPT 0 (€ 0)
Open 24u
€ 49.255
Laag/Hoog 24u
€ 47.408 - € 55.449
Laatste trade
PPT 0 ( € 0) / Binance
Grafiek aan het laden

Omschrijving

Twitter Twitter

Website live widget voor Populous (PPT)

Populous (PPT)
60.967 EUR (-0.62%)
Rang

1311
MARKTKAPITALISATIE

€ 3.25 B
Volume (24u)

€ 0

Historische data voor Populous (PPT)

Cryptocurrency in EUR
Geopend/Gesloten in UTC tijd

Van: Naar:

Datum Geopend Hoog Laag Gesloten Volume
2017-10-24 4.295 10.622 1.863 2.922 3,438.134
2017-10-25 3.035 4.600 2.946 3.637 3,800.890
2017-10-26 3.733 3.733 2.786 2.786 3,899.086
2017-10-27 2.730 3.243 2.545 3.147 1,613.534
2017-10-28 3.123 3.677 2.850 2.850 2,410.891
2017-10-29 3.059 4.143 2.810 3.308 4,893.420
2017-10-30 3.292 4.327 2.609 3.003 2,775.325
2017-10-31 3.163 3.629 3.059 3.059 1,050.397
2017-11-01 3.195 3.516 2.979 2.979 8,102.817
2017-11-02 3.099 3.099 2.312 2.537 11,553.139
2017-11-03 2.585 2.987 2.473 2.698 5,496.522
2017-11-04 2.778 3.605 2.778 3.195 5,059.448
2017-11-05 2.906 3.444 1.606 3.444 8,186.144
2017-11-06 3.243 3.356 2.625 3.243 6,410.412
2017-11-07 3.308 4.223 3.019 3.476 16,830.165
2017-11-08 3.645 5.202 3.645 4.480 21,829.423
2017-11-09 4.295 7.723 4.006 5.893 25,079.982
2017-11-10 5.427 5.692 4.319 5.218 4,533.804
2017-11-11 5.042 5.548 4.528 5.194 5,686.290
2017-11-12 4.817 6.375 4.103 5.283 22,626.837
2017-11-13 5.869 7.121 5.604 6.599 20,556.326
2017-11-14 6.672 9.642 6.623 6.776 46,692.590
2017-11-15 7.482 8.767 6.551 7.193 49,684.474
2017-11-16 7.755 10.027 7.001 7.563 47,583.391
2017-11-17 7.418 9.024 6.800 7.234 25,347.248
2017-11-18 7.306 9.369 7.250 8.936 25,389.670
2017-11-19 9.233 9.233 7.298 8.398 20,998.491
2017-11-20 8.606 9.000 6.615 7.482 12,028.084
2017-11-21 7.346 9.297 7.346 9.040 23,453.346
2017-11-22 9.193 9.586 8.333 9.257 12,080.991
2017-11-23 9.008 10.164 6.559 8.044 18,988.161
2017-11-24 8.229 9.482 7.242 9.417 6,901.960
2017-11-25 10.052 12.019 9.136 10.052 36,264.055
2017-11-26 10.702 10.846 7.780 9.425 23,630.300
2017-11-27 9.843 10.317 5.708 10.156 24,884.081
2017-11-28 10.341 10.341 7.876 8.984 34,189.610
2017-11-29 8.928 9.401 5.764 9.321 32,014.786
2017-11-30 9.425 9.425 7.426 8.623 23,688.627
2017-12-01 9.417 12.645 8.895 9.763 41,732.936
2017-12-02 9.811 11.304 8.671 10.164 22,774.399
2017-12-03 10.477 11.288 9.658 11.200 16,568.736
2017-12-04 11.569 14.556 9.706 11.103 22,065.571
2017-12-05 11.143 14.331 9.714 12.436 53,204.345
2017-12-06 14.660 17.550 12.717 14.331 152,563.185
2017-12-07 17.558 18.401 13.664 13.664 67,985.491
2017-12-08 13.014 25.458 12.500 21.685 172,525.489
2017-12-09 20.055 29.207 18.947 23.170 115,301.520
2017-12-10 23.507 26.743 17.165 18.666 156,767.968
2017-12-11 20.737 25.482 18.811 22.841 103,054.614
2017-12-12 23.315 38.432 22.094 38.432 255,663.103
2017-12-13 36.642 43.072 26.558 31.094 198,101.009
2017-12-14 31.439 38.063 28.316 34.097 625,078.675
2017-12-15 36.449 39.532 30.444 38.231 1,798,152.067
2017-12-16 42.013 44.293 37.107 37.396 1,846,995.203
2017-12-17 36.858 40.271 33.735 34.273 1,426,862.888
2017-12-18 34.562 39.861 33.848 38.609 1,403,291.813
2017-12-19 35.662 38.151 31.921 34.514 2,148,837.937
2017-12-20 32.579 34.522 29.553 34.008 1,158,420.467
2017-12-21 32.290 32.740 29.095 29.577 1,584,142.603
2017-12-22 25.860 28.533 24.045 27.409 1,768,808.581
2017-12-23 28.870 32.884 28.686 29.023 1,063,958.621
2017-12-24 27.802 32.082 26.381 28.806 798,468.543
2017-12-25 28.894 34.570 28.421 34.570 1,018,155.434
2017-12-26 39.379 39.428 29.753 30.283 1,185,644.862
2017-12-27 29.633 29.801 26.157 28.501 1,384,185.659
2017-12-28 26.622 28.822 23.234 28.782 1,112,382.521
2017-12-29 28.774 33.543 28.388 30.733 1,240,387.145
2017-12-30 26.775 29.681 26.237 29.159 981,468.426
2017-12-31 32.226 35.373 30.636 32.515 780,793.902
2018-01-01 31.560 34.899 30.765 33.944 694,055.707
2018-01-02 37.252 39.211 31.744 36.497 1,124,305.714
2018-01-03 37.493 93.868 33.840 41.675 5,926,887.449
2018-01-04 41.740 42.743 35.269 37.099 2,098,166.996
2018-01-05 41.274 43.313 31.351 33.470 1,733,517.826
2018-01-06 33.816 36.369 31.736 34.346 1,457,507.513
2018-01-07 32.218 52.610 31.945 44.229 5,358,588.804
2018-01-08 40.816 59.755 38.737 46.436 8,756,867.147
2018-01-09 44.823 46.228 41.780 42.197 2,792,528.530
2018-01-10 43.506 45.529 40.688 42.486 2,003,751.658
2018-01-11 37.910 40.014 34.883 38.408 1,701,404.508
2018-01-12 39.949 42.229 38.890 39.813 1,003,741.756
2018-01-13 40.985 42.824 38.841 40.744 1,395,811.294
2018-01-14 39.010 41.057 33.888 38.697 1,753,015.326
2018-01-15 38.681 39.355 30.757 36.883 1,498,284.330
2018-01-16 30.524 35.237 27.545 30.139 3,883,395.338
2018-01-17 29.818 33.607 27.529 32.611 1,600,212.116
2018-01-18 32.652 34.988 32.009 33.840 1,737,973.257
2018-01-19 34.891 35.510 33.117 34.426 849,274.361
2018-01-20 38.167 40.030 34.024 39.973 1,582,785.665
2018-01-21 36.120 36.184 33.398 35.815 787,895.561
2018-01-22 33.535 33.928 32.146 33.599 1,181,726.588
2018-01-23 33.735 38.938 33.735 38.191 2,327,674.752
2018-01-24 40.206 44.959 39.090 39.275 2,949,213.364
2018-01-25 38.400 40.760 37.469 39.476 1,137,630.626
2018-01-26 39.227 45.296 39.187 42.607 2,108,981.096
2018-01-27 43.972 54.457 40.038 50.153 3,903,615.659
2018-01-28 51.502 61.409 47.046 60.494 9,327,936.862
2018-01-29 57.748 58.640 52.530 55.500 3,301,498.919
2018-01-30 49.937 55.974 48.034 54.208 3,944,369.996
2018-01-31 54.577 64.805 28.292 57.556 11,024,788.258
2018-02-01 51.294 52.289 42.462 50.338 3,853,544.987
2018-02-02 48.989 49.479 39.195 42.904 2,756,864.952
2018-02-03 44.742 50.113 44.566 47.769 2,019,548.398
2018-02-04 42.438 42.856 34.450 37.115 3,019,512.129
2018-02-05 31.335 31.431 26.727 29.135 2,312,944.683
2018-02-06 32.346 33.928 19.918 31.479 6,050,694.291
2018-02-07 30.925 32.306 19.228 26.405 3,851,760.809
2018-02-08 28.469 34.859 20.593 21.364 367,677.791
2018-02-09 22.480 32.756 21.388 26.470 6,286,679.503
2018-02-10 26.084 27.112 20.601 20.745 7,066,429.006
2018-02-11 19.573 21.315 17.855 19.413 5,956,153.308
2018-02-12 21.460 28.308 21.388 23.989 13,414,982.349
2018-02-13 23.001 23.170 20.585 21.323 3,218,284.321
2018-02-14 23.668 23.941 20.545 21.067 5,173,051.559
2018-02-15 22.279 22.447 18.939 21.243 6,511,825.913
2018-02-16 21.556 28.124 20.456 24.784 12,491,064.946
2018-02-17 27.104 27.104 24.005 24.406 4,723,404.850
2018-02-18 22.905 23.507 21.091 21.500 2,803,764.418
2018-02-19 23.082 24.406 21.966 22.174 2,282,168.576
2018-02-20 22.319 23.306 19.340 19.967 2,502,397.994
2018-02-21 18.473 20.480 17.430 18.811 2,540,090.993
2018-02-22 17.671 19.718 17.076 17.550 2,287,868.273
2018-02-23 18.136 20.119 17.727 18.682 1,839,176.206
2018-02-24 17.823 18.096 16.547 16.924 1,744,439.435
2018-02-25 16.755 17.590 16.739 17.301 1,306,387.363
2018-02-26 18.674 19.019 16.691 17.494 1,550,400.336
2018-02-27 17.943 18.241 17.020 17.044 1,114,117.637
2018-02-28 16.627 16.844 14.106 14.379 2,170,489.122
2018-03-01 15.286 21.219 14.925 18.072 7,373,498.917
2018-03-02 18.305 19.629 16.844 16.988 3,566,705.995
2018-03-03 17.638 18.401 16.105 16.522 1,515,110.625
2018-03-04 16.579 17.719 16.442 16.868 1,618,375.013
2018-03-05 16.771 18.554 16.571 16.763 2,702,272.510
2018-03-06 15.728 16.555 15.085 15.944 1,302,213.337
2018-03-07 14.748 14.909 12.958 14.307 1,477,346.469
2018-03-08 13.424 13.745 12.171 12.637 1,204,605.951
2018-03-09 12.548 13.367 11.272 12.572 1,293,551.188
2018-03-10 11.954 13.945 11.818 12.556 1,518,848.267
2018-03-11 13.696 13.785 13.062 13.383 689,418.201
2018-03-12 12.821 13.833 12.243 13.488 933,090.118
2018-03-13 13.520 16.619 13.472 15.254 5,331,767.516
2018-03-14 13.680 13.825 12.484 12.998 1,331,052.349
2018-03-15 13.078 13.207 12.267 12.821 771,925.881
2018-03-16 12.821 13.231 12.324 12.428 433,525.550
2018-03-17 11.826 12.002 11.232 11.280 451,368.209
2018-03-18 11.754 12.396 10.124 12.211 1,191,977.270
2018-03-19 12.821 13.319 11.770 12.396 1,439,006.219
2018-03-20 12.829 13.383 12.444 12.926 800,523.913
2018-03-21 12.910 13.448 12.388 12.516 691,989.941
2018-03-22 12.251 12.605 11.288 11.938 643,968.071
2018-03-23 12.219 13.271 11.633 12.773 950,544.909
2018-03-24 12.219 12.621 11.593 12.203 831,383.956
2018-03-25 12.091 13.078 12.091 12.420 1,217,142.955
2018-03-26 11.946 12.308 11.705 12.179 728,611.975
2018-03-27 11.689 12.267 11.248 12.115 1,163,734.849
2018-03-28 12.332 12.380 11.577 11.762 710,896.935
2018-03-29 10.501 10.638 10.204 10.204 729,915.331
2018-03-30 9.843 10.011 9.160 9.602 806,505.977
2018-03-31 9.594 10.019 9.474 9.771 477,775.841
2018-04-01 9.618 9.819 9.096 9.160 371,264.323
2018-04-02 9.482 9.867 9.257 9.449 465,506.183
2018-04-03 9.931 11.039 9.827 10.726 1,008,524.296
2018-04-04 9.835 9.899 8.936 9.506 811,756.156
2018-04-05 9.474 9.755 9.088 9.522 569,993.755
2018-04-06 9.305 9.522 9.120 9.201 257,755.098
2018-04-07 9.594 9.995 9.538 9.738 230,370.312
2018-04-08 9.923 10.541 9.626 9.811 802,990.609
2018-04-09 9.449 9.554 9.225 9.377 378,758.017
2018-04-10 9.490 9.843 9.144 9.433 658,300.148
2018-04-11 9.578 9.851 9.457 9.779 442,677.568
2018-04-12 11.111 11.392 10.549 11.184 927,519.646
2018-04-13 11.143 12.990 11.119 12.139 2,174,731.582
2018-04-14 12.332 13.134 12.083 12.966 730,058.646
2018-04-15 13.600 13.777 13.070 13.383 767,855.927
2018-04-16 12.910 18.602 12.661 17.084 12,682,999.060
2018-04-17 16.723 21.452 16.450 18.770 18,573,298.227
2018-04-18 19.405 20.055 18.305 18.907 3,203,595.148
2018-04-19 19.148 20.665 19.092 19.557 2,331,555.235
2018-04-20 20.914 23.114 20.167 22.672 5,031,606.028
2018-04-21 22.817 24.053 20.826 22.006 5,764,680.402
2018-04-22 21.773 21.942 20.794 21.042 2,745,940.365
2018-04-23 21.388 21.388 18.730 19.389 4,083,674.824
2018-04-24 20.874 22.857 20.609 20.794 4,927,296.036
2018-04-25 19.108 19.300 16.820 17.253 3,842,260.615
2018-04-26 18.048 19.573 17.887 19.172 3,185,443.716
2018-04-27 18.465 19.059 16.924 17.221 3,151,118.498
2018-04-28 17.984 19.742 17.960 19.212 2,970,212.674
2018-04-29 19.332 21.331 18.899 21.002 4,420,920.847
2018-04-30 20.649 21.227 18.947 19.710 3,680,878.736
2018-05-01 19.348 19.702 18.208 18.819 2,344,875.540
2018-05-02 19.164 19.894 18.899 19.276 2,956,569.073
2018-05-03 20.344 20.802 17.317 17.855 4,641,506.999
2018-05-04 17.767 18.931 16.787 16.964 3,668,759.442
2018-05-05 17.213 18.337 16.041 16.876 6,539,755.459
2018-05-06 16.530 18.192 15.567 15.880 4,690,703.747
2018-05-07 15.439 17.068 14.724 16.659 5,430,140.756
2018-05-08 16.338 17.181 14.965 15.792 5,778,226.899
2018-05-09 16.001 16.498 15.471 15.792 3,773,782.364
2018-05-10 15.318 15.398 13.889 13.889 4,962,745.272
2018-05-11 12.934 13.151 11.537 11.802 4,573,557.869
2018-05-12 11.842 12.990 11.810 12.420 3,085,213.642
2018-05-13 12.749 13.375 12.669 13.183 2,624,669.016
2018-05-14 13.126 13.167 12.308 12.581 3,170,560.634
2018-05-15 12.300 14.716 12.251 14.130 22,311,406.480
2018-05-16 13.905 14.700 11.922 12.388 30,030,796.966
2018-05-17 11.978 13.215 11.922 12.083 26,340,175.361
2018-05-18 12.356 14.556 12.155 14.491 29,133,331.874
2018-05-19 14.451 15.415 13.688 14.604 25,973,631.077
2018-05-20 15.109 15.109 13.921 14.170 24,463,373.972
2018-05-21 14.098 14.146 13.126 13.207 19,651,974.409
2018-05-22 12.548 12.645 11.713 11.818 18,364,754.802
2018-05-23 11.103 11.705 10.477 10.670 19,257,340.918
2018-05-24 10.782 11.858 10.662 11.609 18,432,446.413
2018-05-25 11.432 11.497 10.822 11.039 18,480,844.688
2018-05-26 10.862 10.919 10.557 10.606 13,553,084.256
2018-05-27 10.614 10.686 10.116 10.284 16,231,640.595
2018-05-28 9.947 9.979 9.040 9.353 14,212,271.037
2018-05-29 9.819 10.943 9.634 10.525 14,300,500.349
2018-05-30 10.413 10.477 9.690 9.971 11,100,520.707
2018-05-31 10.116 10.405 9.859 10.212 3,286,203.048
2018-06-01 10.268 10.276 9.787 9.939 2,233,103.847
2018-06-02 10.092 10.276 10.011 10.140 2,229,222.296
2018-06-03 10.252 10.581 10.244 10.445 2,514,848.918
2018-06-04 10.148 10.252 9.682 9.763 2,061,756.214
2018-06-05 9.923 10.148 9.674 9.859 2,187,206.021
2018-06-06 9.907 9.955 9.393 9.618 2,007,757.723
2018-06-07 9.666 9.706 6.174 8.887 3,624,589.386
2018-06-08 8.807 9.530 8.558 9.008 2,925,098.846
2018-06-09 8.871 8.871 8.406 8.534 1,725,901.274
2018-06-10 7.691 7.796 7.049 7.185 1,971,391.081
2018-06-11 7.314 7.587 6.832 7.065 1,753,724.732
2018-06-12 6.704 6.832 5.973 6.399 2,078,693.807
2018-06-13 6.158 6.664 5.893 6.278 1,612,433.435
2018-06-14 6.623 7.137 6.551 7.073 2,249,318.064
2018-06-15 6.808 7.017 6.495 6.607 1,411,245.888
2018-06-16 6.720 6.760 6.591 6.639 974,609.691
2018-06-17 6.591 6.623 6.270 6.334 975,637.255
2018-06-18 6.591 6.639 6.254 6.318 1,407,783.323
2018-06-19 6.334 6.551 6.206 6.367 1,413,437.082
2018-06-20 6.383 6.399 5.973 6.190 1,180,008.468
2018-06-21 6.142 6.375 5.853 5.917 1,233,862.609
2018-06-22 5.323 5.331 4.729 4.785 1,283,669.596
2018-06-23 4.873 5.114 4.416 4.416 1,170,583.251
2018-06-24 4.408 4.568 3.998 4.528 1,541,697.050
2018-06-25 4.600 5.082 4.392 4.921 1,433,850.422
2018-06-26 4.785 5.740 3.926 4.432 1,493,003.153
2018-06-27 4.472 5.010 4.432 4.873 1,274,989.544
2018-06-28 4.656 4.705 4.512 4.536 1,049,158.174
2018-06-29 4.793 5.572 4.761 5.138 1,197,417.907
2018-06-30 5.291 6.447 5.202 6.350 2,041,796.937
2018-07-01 6.302 7.234 6.069 7.177 3,134,136.894
2018-07-02 7.491 7.491 6.864 6.929 1,732,317.081
2018-07-03 6.816 7.065 6.399 6.423 1,513,292.728
2018-07-04 6.503 6.896 6.318 6.599 1,298,831.537
2018-07-05 6.551 6.575 6.318 6.471 1,158,653.516
2018-07-06 6.551 6.672 5.893 6.415 1,963,544.739
2018-07-07 6.567 6.599 6.190 6.415 1,015,650.032
2018-07-08 6.367 6.503 6.069 6.206 1,256,650.183
2018-07-09 6.166 6.254 5.909 5.925 1,019,139.580
2018-07-10 5.604 5.628 5.050 5.090 1,143,288.046
2018-07-11 5.162 5.267 4.143 5.058 1,111,286.916
2018-07-12 4.946 5.042 4.777 4.994 927,272.821
2018-07-13 4.978 5.540 4.978 5.202 1,114,894.916
2018-07-14 5.243 5.291 4.946 5.122 618,452.668
2018-07-15 5.194 5.387 5.106 5.331 757,446.403
2018-07-16 5.652 5.724 5.483 5.556 927,170.884
2018-07-17 6.037 6.110 5.869 5.933 1,099,532.947
2018-07-18 5.973 6.198 5.732 5.805 1,116,347.384
2018-07-19 5.861 5.901 5.443 5.499 881,544.547
2018-07-20 5.395 5.580 4.921 5.034 860,686.441
2018-07-21 5.082 5.668 5.042 5.355 933,222.411
2018-07-22 5.355 5.403 5.050 5.058 874,132.895
2018-07-23 5.283 5.315 4.737 4.777 903,751.771
2018-07-24 5.194 5.435 4.737 4.785 1,246,241.662
2018-07-25 4.656 4.946 4.640 4.801 1,217,344.533
2018-07-26 4.665 5.034 4.400 4.448 1,114,322.153
2018-07-27 4.576 4.761 4.480 4.520 911,122.751
2018-07-28 4.544 4.681 4.408 4.432 877,547.467
2018-07-29 4.424 4.777 4.408 4.640 884,022.612
2018-07-30 4.624 4.713 4.311 4.327 832,359.649
2018-07-31 4.094 4.143 3.701 3.805 967,073.230
2018-08-01 3.749 4.881 3.677 4.367 2,897,339.141
2018-08-02 4.327 4.408 3.950 3.982 1,185,469.080
2018-08-03 3.918 3.966 3.621 3.765 956,864.842
2018-08-04 3.565 3.822 3.549 3.693 725,429.240
2018-08-05 3.701 3.878 3.685 3.773 612,415.408
2018-08-06 3.717 3.765 3.661 3.677 587,734.920
2018-08-07 3.557 3.725 3.533 3.597 675,320.224
2018-08-08 3.364 3.822 3.235 3.637 1,088,507.620
2018-08-09 3.781 3.789 3.380 3.629 928,120.115
2018-08-10 3.396 3.476 3.243 3.300 629,163.739
2018-08-11 3.268 3.372 3.243 3.308 296,855.469
2018-08-12 3.308 3.308 3.308 3.308 0.000
2018-08-13 3.163 3.235 2.874 2.898 678,221.965
2018-08-14 2.866 2.954 2.128 2.529 1,425,393.175
2018-08-15 2.561 2.938 2.489 2.698 985,582.657
2018-08-16 2.722 3.637 2.698 3.476 1,945,065.691
2018-08-17 3.645 5.676 3.613 4.408 6,824,872.133
2018-08-18 4.263 4.769 4.127 4.303 1,785,679.137
2018-08-19 4.367 4.568 4.183 4.271 1,110,047.482
2018-08-20 4.119 4.183 3.637 3.645 912,879.977
2018-08-21 3.749 3.797 3.565 3.725 422,167.702

Cryptocurrency Converter & Calculator

=
Donaties helpen ons de site online te houden. Ook jouw hulp is welkom.
Doneer