24 février 2019
  • Home
  • Populous (PPT) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

Populous (PPT) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

Populous live est de $1.31 avec un volume de $69.53M. Populous à une variation de 2.02% en haut sur les dernières 24h. Tous les cours en live de toutes les crypto monnaies sont disponibles sur trader-crypto-monnaie.fr. Tradez toutes les crypto monnaies en un seul clic.


  • PPT
    Populous(PPT)
  • Prix
    $1.31
  • 1h%
    -1.12%
  • 24h%
    2.02%
  • 7d%
    4.46%
  • Capitalisation boursière
    $69.53M
  • Le volume
    $1.44M
  • Approvisionnement disponible
    53.25M PPT
  • Rang
    63

Je m’inscris pour trader

Historique des cours

Date Prix Le volume Capitalisation boursière
23/02/2018 $22.7897 $3.36M $843.31M
24/02/2018 $20.768 $3.07M $768.50M
25/02/2018 $21.614 $2.47M $799.81M
26/02/2018 $21.8968 $2.91M $810.27M
27/02/2018 $21.948 $2.75M $812.16M
28/02/2018 $18.6822 $5.07M $691.32M
01/03/2018 $22.9399 $12.09M $848.87M
02/03/2018 $21.6043 $7.93M $799.45M
03/03/2018 $20.769 $3.15M $768.54M
04/03/2018 $21.0861 $2.97M $780.27M
05/03/2018 $20.9609 $4.97M $775.64M
06/03/2018 $19.8411 $2.42M $734.20M
07/03/2018 $17.3631 $2.71M $642.50M
08/03/2018 $15.5074 $2.51M $573.84M
09/03/2018 $15.5411 $2.57M $575.08M
10/03/2018 $15.9358 $3.05M $589.69M
11/03/2018 $16.6159 $1.47M $614.86M
12/03/2018 $17.0092 $1.83M $629.41M
13/03/2018 $19.4243 $8.89M $718.78M
14/03/2018 $15.9154 $2.67M $588.93M
15/03/2018 $16.1989 $1.49M $599.42M
16/03/2018 $15.8405 $1.17M $586.16M
17/03/2018 $14.4432 $1.19M $534.46M
18/03/2018 $14.9281 $2.11M $552.40M
19/03/2018 $15.0916 $2.76M $558.45M
20/03/2018 $16.2479 $1.40M $601.24M
21/03/2018 $15.7555 $1.47M $583.02M
22/03/2018 $14.5889 $1.80M $539.85M
23/03/2018 $15.3054 $1.81M $566.36M
24/03/2018 $15.4499 $1.65M $571.71M
25/03/2018 $15.5717 $2.14M $576.22M
26/03/2018 $15.1472 $1.28M $560.51M
27/03/2018 $15.2439 $1.92M $564.09M
28/03/2018 $15.0484 $1.20M $556.85M
29/03/2018 $12.7524 $1.27M $471.89M
30/03/2018 $12.3335 $1.72M $456.39M
31/03/2018 $12.3338 $1.06M $456.40M
01/04/2018 $11.5258 $718,166 $426.50M
02/04/2018 $11.7629 $951,044 $435.27M
03/04/2018 $13.4056 $1.69M $496.06M
04/04/2018 $11.8003 $1.48M $436.66M
05/04/2018 $11.7003 $1.16M $432.96M
06/04/2018 $11.5243 $592,001 $426.45M
07/04/2018 $12.2666 $540,722 $453.91M
08/04/2018 $12.1088 $1.51M $448.07M
09/04/2018 $11.4273 $850,490 $422.86M
10/04/2018 $11.7914 $1.27M $436.33M
11/04/2018 $11.94 $807,054 $441.83M
12/04/2018 $13.8087 $1.56M $510.98M
13/04/2018 $14.9369 $3.43M $552.73M
14/04/2018 $16.181 $1.34M $598.76M
15/04/2018 $16.3649 $1.83M $605.57M
16/04/2018 $20.3505 $18.01M $753.05M
17/04/2018 $23.5263 $29.61M $870.57M
18/04/2018 $23.9009 $5.87M $884.43M
19/04/2018 $24.2427 $4.15M $897.08M
20/04/2018 $28.0958 $6.97M $1.04B
21/04/2018 $27.3947 $9.29M $1.01B
22/04/2018 $26.3915 $4.64M $976.59M
23/04/2018 $23.3463 $6.92M $863.91M
24/04/2018 $26.966 $8.30M $997.85M
25/04/2018 $22.9812 $6.49M $850.40M
26/04/2018 $23.5067 $4.98M $869.84M
27/04/2018 $21.7958 $5.10M $806.53M
28/04/2018 $23.6999 $4.87M $876.99M
29/04/2018 $25.8975 $6.55M $958.31M
30/04/2018 $24.2615 $6.62M $897.77M
01/05/2018 $23.4021 $4.05M $865.97M
02/05/2018 $23.61 $4.87M $873.67M
03/05/2018 $23.2035 $7.67M $858.62M
04/05/2018 $21.1228 $6.42M $781.63M
05/05/2018 $21.0854 $10.45M $780.24M
06/05/2018 $19.9467 $7.53M $738.11M
07/05/2018 $20.5532 $8.97M $760.55M
08/05/2018 $19.7873 $12.55M $732.21M
09/05/2018 $19.6962 $9.18M $728.84M
10/05/2018 $17.6957 $10.96M $654.81M
11/05/2018 $14.6849 $9.71M $543.40M
12/05/2018 $15.5378 $7.41M $574.96M
13/05/2018 $16.4171 $6.75M $607.50M
14/05/2018 $16.0338 $7.58M $593.32M
15/05/2018 $17.881 $28.41M $661.67M
16/05/2018 $15.3682 $44.54M $568.69M
17/05/2018 $15.6947 $37.73M $580.77M
18/05/2018 $17.5041 $38.76M $647.72M
19/05/2018 $18.5804 $38.66M $687.55M
20/05/2018 $17.5182 $37.08M $648.24M
21/05/2018 $16.4479 $29.37M $608.64M
22/05/2018 $15.1429 $27.50M $560.35M
23/05/2018 $13.174 $27.43M $487.49M
24/05/2018 $14.29 $26.79M $528.79M
25/05/2018 $13.6616 $26.24M $505.53M
26/05/2018 $13.5022 $19.83M $499.64M
27/05/2018 $12.7716 $23.39M $472.60M
28/05/2018 $11.4644 $21.53M $424.23M
29/05/2018 $13.1123 $20.19M $485.21M
30/05/2018 $12.2917 $18.07M $454.84M
31/05/2018 $12.4124 $7.04M $459.31M
01/06/2018 $12.3541 $5.65M $457.15M
02/06/2018 $12.6001 $5.83M $466.25M
03/06/2018 $12.8917 $6.11M $477.04M
04/06/2018 $12.296 $5.30M $455.00M
05/06/2018 $12.2649 $5.59M $453.85M
06/06/2018 $12.0001 $5.18M $444.05M
07/06/2018 $11.0639 $7.45M $409.41M
08/06/2018 $11.1888 $6.59M $414.03M
09/06/2018 $10.7399 $4.61M $397.42M
10/06/2018 $8.69669 $4.83M $321.81M
11/06/2018 $8.45738 $4.50M $312.96M
12/06/2018 $7.62879 $4.46M $282.30M
13/06/2018 $7.73387 $4.38M $286.18M
14/06/2018 $8.82266 $5.16M $326.47M
15/06/2018 $8.14957 $6.57M $301.57M
16/06/2018 $8.33978 $5.11M $308.61M
17/06/2018 $7.92801 $4.16M $293.37M
18/06/2018 $8.01377 $6.70M $296.54M
19/06/2018 $7.90946 $6.62M $292.68M
20/06/2018 $7.68546 $5.52M $284.39M
21/06/2018 $7.37968 $5.24M $273.08M
22/06/2018 $5.97632 $7.15M $221.15M
23/06/2018 $5.55895 $4.62M $205.70M
24/06/2018 $5.56233 $7.37M $205.83M
25/06/2018 $6.1693 $6.34M $228.29M
26/06/2018 $5.4431 $7.06M $201.42M
27/06/2018 $6.05702 $5.75M $224.13M
28/06/2018 $5.74839 $4.93M $212.71M
29/06/2018 $6.85617 $6.14M $253.71M
30/06/2018 $7.90214 $9.15M $292.41M
01/07/2018 $8.85925 $12.15M $327.83M
02/07/2018 $8.55275 $8.62M $316.49M
03/07/2018 $8.01542 $7.85M $296.60M
04/07/2018 $8.09011 $6.79M $299.37M
05/07/2018 $8.129 $6.63M $300.81M
06/07/2018 $7.9949 $8.82M $295.84M
07/07/2018 $7.71021 $4.79M $285.31M
08/07/2018 $7.84492 $6.29M $290.29M
09/07/2018 $7.56309 $5.31M $279.86M
10/07/2018 $6.49502 $5.18M $240.34M
11/07/2018 $6.25054 $4.81M $231.30M
12/07/2018 $5.9695 $4.88M $220.90M
13/07/2018 $6.37316 $7.06M $235.83M
14/07/2018 $6.3458 $3.26M $234.82M
15/07/2018 $6.61678 $3.90M $244.85M
16/07/2018 $6.83212 $5.50M $252.82M
17/07/2018 $7.27613 $6.62M $269.25M
18/07/2018 $7.1355 $6.80M $264.04M
19/07/2018 $6.80366 $5.12M $251.76M
20/07/2018 $6.19997 $5.99M $229.42M
21/07/2018 $6.68085 $5.69M $247.22M
22/07/2018 $6.32583 $4.47M $234.08M
23/07/2018 $5.89621 $4.70M $218.18M
24/07/2018 $5.83881 $6.88M $216.06M
25/07/2018 $5.90056 $5.14M $218.34M
26/07/2018 $5.4707 $5.19M $202.44M
27/07/2018 $5.64576 $4.40M $208.92M
28/07/2018 $5.48036 $4.21M $202.80M
29/07/2018 $5.72198 $4.18M $211.74M
30/07/2018 $5.39088 $4.06M $199.48M
31/07/2018 $4.72317 $3.81M $174.78M
01/08/2018 $5.35066 $8.74M $198.00M
02/08/2018 $4.98401 $4.74M $184.43M
04/08/2018 $4.72423 $4.02M $174.82M
05/08/2018 $4.64573 $3.07M $171.91M
06/08/2018 $4.75053 $3.06M $175.79M
07/08/2018 $4.59445 $2.56M $170.01M
08/08/2018 $4.43964 $2.50M $164.28M
09/08/2018 $4.4665 $5.16M $165.28M
10/08/2018 $4.5093 $3.76M $166.86M
11/08/2018 $4.12991 $3.77M $152.82M
12/08/2018 $4.15192 $3.45M $153.64M
13/08/2018 $3.98106 $2.87M $147.32M
14/08/2018 $3.60878 $3.00M $133.54M
15/08/2018 $3.14667 $5.41M $116.44M
16/08/2018 $3.36608 $4.07M $124.56M
17/08/2018 $4.34686 $6.84M $160.85M
18/08/2018 $5.42043 $18.27M $200.58M
19/08/2018 $5.36194 $7.27M $198.41M
20/08/2018 $5.28097 $5.56M $195.42M
21/08/2018 $4.55165 $3.77M $168.43M
22/08/2018 $5.01263 $4.43M $185.49M
23/08/2018 $4.55963 $6.35M $168.72M
24/08/2018 $4.85271 $5.91M $179.57M
25/08/2018 $4.73394 $7.80M $175.17M
26/08/2018 $4.5893 $5.09M $169.82M
27/08/2018 $4.53837 $4.53M $167.94M
28/08/2018 $4.74658 $5.68M $175.64M
29/08/2018 $4.74341 $4.37M $175.53M
30/08/2018 $4.5423 $5.62M $168.08M
31/08/2018 $4.33076 $4.73M $160.26M
01/09/2018 $4.29292 $4.02M $158.86M
02/09/2018 $4.43283 $4.42M $164.03M
03/09/2018 $4.33976 $3.11M $160.59M
04/09/2018 $4.32168 $3.78M $159.92M
05/09/2018 $4.5557 $5.32M $168.58M
06/09/2018 $4.00134 $4.38M $148.07M
07/09/2018 $4.02596 $3.73M $148.98M
08/09/2018 $4.20901 $4.45M $155.75M
09/09/2018 $3.65742 $3.56M $135.34M
10/09/2018 $3.69779 $4.11M $136.83M
11/09/2018 $3.60861 $2.79M $133.53M
12/09/2018 $3.30723 $3.11M $122.38M
13/09/2018 $3.29946 $3.08M $122.09M
14/09/2018 $3.39273 $3.07M $125.54M
15/09/2018 $3.31977 $2.96M $122.84M
16/09/2018 $3.61009 $8.33M $133.59M
17/09/2018 $3.46406 $4.34M $128.18M
18/09/2018 $3.13706 $3.36M $116.08M
19/09/2018 $3.1701 $3.17M $117.31M
20/09/2018 $3.07194 $2.50M $113.67M
21/09/2018 $3.08068 $2.30M $114.00M
22/09/2018 $3.17967 $3.85M $117.66M
23/09/2018 $3.05815 $1.79M $113.16M
24/09/2018 $3.1273 $2.76M $115.72M
25/09/2018 $3.04946 $2.02M $112.84M
26/09/2018 $2.99389 $1.28M $110.79M
27/09/2018 $3.08891 $1.47M $114.30M
28/09/2018 $3.16684 $1.79M $117.19M
29/09/2018 $3.14369 $1.31M $116.33M
30/09/2018 $3.31478 $743,628 $122.66M
01/10/2018 $3.21407 $680,655 $118.93M
02/10/2018 $3.24812 $1.56M $120.19M
03/10/2018 $3.2006 $1.09M $118.44M
04/10/2018 $3.20171 $1.13M $118.48M
05/10/2018 $3.27605 $3.13M $121.23M
06/10/2018 $3.32873 $2.45M $123.18M
07/10/2018 $3.26802 $1.67M $120.93M
08/10/2018 $3.38271 $1.46M $125.17M
09/10/2018 $3.88085 $4.89M $143.61M
10/10/2018 $3.64341 $4.77M $134.82M
11/10/2018 $3.21838 $1.84M $119.09M
12/10/2018 $2.97853 $996,964 $110.22M
13/10/2018 $3.2318 $1.10M $119.59M
14/10/2018 $3.17241 $625,212 $117.39M
15/10/2018 $3.17957 $632,835 $117.66M
16/10/2018 $3.33888 $775,714 $123.55M
17/10/2018 $3.3312 $581,758 $123.27M
18/10/2018 $3.27255 $712,595 $121.10M
19/10/2018 $3.23545 $1.02M $119.72M
20/10/2018 $3.3586 $936,128 $124.28M
21/10/2018 $3.52748 $827,661 $130.53M
22/10/2018 $3.38908 $692,277 $125.41M
23/10/2018 $3.4526 $664,061 $127.76M
24/10/2018 $3.47379 $586,540 $128.54M
25/10/2018 $3.44796 $1.76M $127.59M
26/10/2018 $3.4014 $673,155 $125.87M
27/10/2018 $3.40981 $845,611 $126.18M
28/10/2018 $3.38919 $1.45M $125.41M
29/10/2018 $3.4093 $803,259 $126.16M
30/10/2018 $3.43067 $1.72M $126.95M
31/10/2018 $3.41859 $859,351 $126.50M
01/11/2018 $3.69951 $1.63M $136.90M
02/11/2018 $3.70276 $1.62M $137.02M
03/11/2018 $3.75994 $824,702 $139.13M
04/11/2018 $3.7923 $438,994 $140.33M
05/11/2018 $3.55901 $1.04M $131.70M
06/11/2018 $3.52672 $619,907 $130.50M
07/11/2018 $3.51093 $780,357 $129.92M
08/11/2018 $3.45731 $682,596 $127.93M
09/11/2018 $3.36308 $499,874 $179.09M
10/11/2018 $3.42096 $393,735 $182.17M
11/11/2018 $3.3169 $371,849 $176.63M
12/11/2018 $3.50028 $2.13M $186.40M
13/11/2018 $3.32043 $1.25M $176.82M
14/11/2018 $3.15056 $842,388 $167.77M
15/11/2018 $2.67888 $953,263 $142.66M
16/11/2018 $2.67711 $1.25M $142.56M
17/11/2018 $2.5736 $1.04M $137.05M
18/11/2018 $2.59713 $1.02M $138.30M
19/11/2018 $2.46554 $1.19M $131.30M
20/11/2018 $2.11592 $1.24M $112.68M
21/11/2018 $1.69397 $1.79M $90.21M
22/11/2018 $1.87699 $1.54M $99.95M
23/11/2018 $1.64832 $1.29M $87.78M
24/11/2018 $1.64775 $1.09M $87.75M
25/11/2018 $1.47356 $681,550 $78.47M
26/11/2018 $1.55722 $883,175 $82.93M
27/11/2018 $1.42756 $715,730 $76.02M
28/11/2018 $1.48894 $669,656 $79.29M
29/11/2018 $1.8022 $1.14M $95.97M
30/11/2018 $1.8511258059 $791,032 $98.58M
01/12/2018 $1.68019530148 $849,672 $89.47M
02/12/2018 $1.89171276069 $966,321 $100.74M
03/12/2018 $1.68974021924 $983,750 $89.98M
04/12/2018 $1.58049668405 $1.07M $84.16M
05/12/2018 $1.62535372167 $977,793 $86.55M
06/12/2018 $1.53605427578 $631,972 $81.80M
07/12/2018 $1.29314969708 $775,542 $68.86M
08/12/2018 $1.32283172364 $801,451 $70.44M
09/12/2018 $1.32078426999 $364,602 $70.33M
10/12/2018 $1.30140046015 $586,795 $69.30M
11/12/2018 $1.22209940354 $1.53M $65.08M
12/12/2018 $1.14597603253 $1.79M $61.03M
13/12/2018 $1.18403130706 $655,391 $63.05M
14/12/2018 $1.13096457302 $700,376 $60.23M
15/12/2018 $1.10937657862 $1.19M $59.08M
16/12/2018 $1.14080603535 $822,218 $60.75M
17/12/2018 $1.13858123295 $972,828 $60.63M
18/12/2018 $1.2758857241 $1.11M $67.94M
19/12/2018 $1.38038399645 $927,938 $73.51M
20/12/2018 $1.50924106747 $3.74M $80.37M
21/12/2018 $1.53364680266 $2.47M $81.67M
22/12/2018 $1.44802296563 $1.46M $77.11M
23/12/2018 $1.60404772264 $904,508 $85.42M
24/12/2018 $1.67391328387 $1.85M $89.14M
25/12/2018 $1.90051695564 $7.25M $101.21M
26/12/2018 $1.73590513805 $7.14M $92.44M
27/12/2018 $1.59062443791 $1.59M $84.70M
28/12/2018 $1.42432296256 $771,721 $75.85M
29/12/2018 $1.5820720285 $880,088 $84.25M
30/12/2018 $1.51877082361 $911,718 $80.88M
31/12/2018 $1.57444963948 $908,186 $83.84M
01/01/2019 $1.49242907163 $1.85M $79.48M
02/01/2019 $1.52003595497 $1.10M $80.95M
03/01/2019 $1.55690262658 $876,760 $82.91M
04/01/2019 $1.51202837225 $728,587 $80.52M
05/01/2019 $1.52522890378 $1.15M $81.22M
06/01/2019 $1.52863595186 $2.79M $81.40M
07/01/2019 $1.5799969129 $1.51M $84.14M
08/01/2019 $1.52574728099 $1.26M $81.25M
09/01/2019 $1.54651631713 $1.12M $82.36M
10/01/2019 $1.50941242477 $1.16M $80.38M
11/01/2019 $1.28612281257 $1.55M $68.49M
12/01/2019 $1.30353949849 $820,776 $69.42M
13/01/2019 $1.31396606279 $813,748 $69.97M
14/01/2019 $1.33778631527 $7.27M $71.24M
15/01/2019 $1.37494794641 $2.46M $73.22M
16/01/2019 $1.31136361416 $1.82M $69.83M
17/01/2019 $1.32000429823 $1.49M $70.29M
18/01/2019 $1.35190100602 $1.18M $71.99M
19/01/2019 $1.34033089094 $1.41M $71.38M
20/01/2019 $1.37334772335 $782,012 $73.13M
21/01/2019 $1.29989535323 $844,450 $69.22M
22/01/2019 $1.33142999418 $1.62M $70.90M
23/01/2019 $1.32653661596 $1.60M $70.64M
24/01/2019 $1.30345154169 $831,598 $69.41M
25/01/2019 $1.31944774584 $1.81M $70.26M
26/01/2019 $1.31589558461 $654,204 $70.07M
27/01/2019 $1.33060883392 $2.41M $70.86M
28/01/2019 $1.26633167769 $1.04M $67.44M
29/01/2019 $1.19612484885 $1.36M $63.70M
30/01/2019 $1.19584927541 $1.28M $63.68M
31/01/2019 $1.22475474949 $3.27M $65.22M
01/02/2019 $1.18168535728 $1.67M $62.93M
02/02/2019 $1.19055390771 $978,804 $63.40M
03/02/2019 $1.20919642136 $820,275 $64.39M
04/02/2019 $1.18873560059 $1.02M $63.30M
05/02/2019 $1.18335966261 $1.56M $63.02M
06/02/2019 $1.15320178333 $1.36M $61.41M
07/02/2019 $1.16333204651 $2.73M $61.95M
08/02/2019 $1.17251407322 $2.03M $62.44M
09/02/2019 $1.2596551749 $4.02M $67.08M
10/02/2019 $1.29339531242 $2.22M $68.88M
11/02/2019 $1.27032594704 $2.81M $67.65M
12/02/2019 $1.23576701174 $4.62M $65.81M
13/02/2019 $1.22373272271 $2.92M $65.17M
14/02/2019 $1.23134632086 $4.25M $65.57M
15/02/2019 $1.21617382972 $1.76M $64.76M
16/02/2019 $1.2493019332 $1.94M $66.53M
17/02/2019 $1.24867767759 $2.93M $66.49M
18/02/2019 $1.33645476922 $4.99M $71.17M
19/02/2019 $1.33979325593 $2.31M $71.35M
20/02/2019 $1.35543441041 $1.16M $72.18M
21/02/2019 $1.3587560253 $1.40M $72.36M
22/02/2019 $1.28060469136 $1.04M $68.20M
23/02/2019 $1.26452251602 $1.54M $67.34M
23/02/2019 $1.31129740723 $1.45M $69.83M
23/02/2019 $1.3057838001 $1.44M $69.54M

Inscrivez vous