Populous USD (PPT-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.054905

+0.005015

(+10.05%)

As of 06:35AM UTC. Market open.

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	0.057446	0.061954	0.054531	0.054905	0.054905	360,720
May 20, 2024	0.048986	0.060266	0.043762	0.057446	0.057446	339,642
May 19, 2024	0.053317	0.057003	0.044819	0.048986	0.048986	277,426
May 18, 2024	0.053760	0.057237	0.048101	0.053317	0.053317	297,158
May 17, 2024	0.052030	0.058378	0.046381	0.053760	0.053760	274,400
May 16, 2024	0.052935	0.057553	0.045425	0.052030	0.052030	275,377
May 15, 2024	0.046605	0.055115	0.045364	0.052935	0.052935	285,747
May 14, 2024	0.051256	0.058302	0.044541	0.046605	0.046605	260,112
May 13, 2024	0.046481	0.059566	0.042369	0.051256	0.051256	288,160
May 12, 2024	0.044219	0.057492	0.040338	0.046481	0.046481	286,285
May 11, 2024	0.051704	0.058999	0.040553	0.044219	0.044219	281,496
May 10, 2024	0.042555	0.065160	0.039644	0.051704	0.051704	256,214
May 09, 2024	0.048339	0.058131	0.039009	0.042555	0.042555	220,027
May 08, 2024	0.043818	0.052362	0.038851	0.048339	0.048339	168,838
May 07, 2024	0.039534	0.051139	0.039331	0.043818	0.043818	252,814
May 06, 2024	0.044640	0.049814	0.038977	0.039534	0.039534	296,991
May 05, 2024	0.048897	0.049902	0.039696	0.044640	0.044640	311,675
May 04, 2024	0.044560	0.050271	0.038151	0.048897	0.048897	272,692
May 03, 2024	0.036649	0.045733	0.036649	0.044560	0.044560	296,222
May 02, 2024	0.032578	0.045361	0.032578	0.036649	0.036649	244,612
May 01, 2024	0.034012	0.044740	0.030622	0.032578	0.032578	265,660
Apr 30, 2024	0.038482	0.043323	0.032977	0.034012	0.034012	211,550
Apr 29, 2024	0.034077	0.039144	0.033418	0.038482	0.038482	220,753
Apr 28, 2024	0.032980	0.041415	0.032361	0.034077	0.034077	243,665
Apr 27, 2024	0.038559	0.040236	0.031433	0.032980	0.032980	312,930
Apr 26, 2024	0.038153	0.040283	0.034605	0.038559	0.038559	274,858
Apr 25, 2024	0.038504	0.041087	0.035112	0.038153	0.038153	293,958
Apr 24, 2024	0.033689	0.043745	0.032472	0.038504	0.038504	283,620
Apr 23, 2024	0.039494	0.044104	0.031448	0.033689	0.033689	312,828
Apr 22, 2024	0.041418	0.045865	0.032714	0.039494	0.039494	311,512
Apr 21, 2024	0.038501	0.046563	0.030340	0.041418	0.041418	336,291
Apr 20, 2024	0.038684	0.046847	0.026732	0.038501	0.038501	272,895
Apr 19, 2024	0.042543	0.046894	0.026270	0.038684	0.038684	308,588
Apr 18, 2024	0.038469	0.047554	0.032818	0.042543	0.042543	276,357
Apr 17, 2024	0.041594	0.048523	0.035918	0.038469	0.038469	284,406
Apr 16, 2024	0.045265	0.048665	0.034622	0.041594	0.041594	295,288
Apr 15, 2024	0.050351	0.054173	0.035741	0.045265	0.045265	275,170
Apr 14, 2024	0.035717	0.055172	0.034439	0.050351	0.050351	316,627
Apr 13, 2024	0.053448	0.057207	0.035717	0.035717	0.035717	294,018
Apr 12, 2024	0.049789	0.058503	0.040923	0.053448	0.053448	299,693
Apr 11, 2024	0.050573	0.060151	0.044902	0.049789	0.049789	296,213
Apr 10, 2024	0.050243	0.063418	0.042949	0.050573	0.050573	365,618
Apr 09, 2024	0.061090	0.081162	0.043874	0.050243	0.050243	340,153
Apr 08, 2024	0.060405	0.071285	0.044324	0.061090	0.061090	320,584
Apr 07, 2024	0.047746	0.076616	0.037504	0.060405	0.060405	324,125
Apr 06, 2024	0.050956	0.068370	0.041673	0.047746	0.047746	289,701
Apr 05, 2024	0.052240	0.069893	0.039687	0.050956	0.050956	318,230
Apr 04, 2024	0.051120	0.071020	0.044858	0.052240	0.052240	305,138
Apr 03, 2024	0.044916	0.057406	0.042988	0.051120	0.051120	312,406
Apr 02, 2024	0.060188	0.068966	0.040038	0.044916	0.044916	298,402
Apr 01, 2024	0.074866	0.074866	0.037707	0.060188	0.060188	336,872
Mar 31, 2024	0.050941	0.080799	0.041308	0.074866	0.074866	330,412
Mar 30, 2024	0.063588	0.078841	0.034251	0.050941	0.050941	316,662
Mar 29, 2024	0.055012	0.078591	0.032331	0.063588	0.063588	344,462
Mar 28, 2024	0.065221	0.080848	0.034197	0.055012	0.055012	327,473
Mar 27, 2024	0.064078	0.080864	0.039667	0.065221	0.065221	333,376
Mar 26, 2024	0.031375	0.075838	0.031355	0.064078	0.064078	352,413
Mar 25, 2024	0.040485	0.073298	0.024771	0.031375	0.031375	202,183
Mar 24, 2024	0.041208	0.048183	0.028401	0.040485	0.040485	316,124
Mar 23, 2024	0.031076	0.046928	0.029259	0.041208	0.041208	327,192
Mar 22, 2024	0.031461	0.047135	0.026980	0.031076	0.031076	318,516
Mar 21, 2024	0.039681	0.062447	0.026585	0.031461	0.031461	324,936
Mar 20, 2024	0.035710	0.059842	0.028902	0.039681	0.039681	319,149
Mar 19, 2024	0.035277	0.043781	0.026434	0.035710	0.035710	265,272
Mar 18, 2024	0.034285	0.049087	0.028018	0.035277	0.035277	308,881
Mar 17, 2024	0.032314	0.050388	0.028093	0.034285	0.034285	339,264
Mar 16, 2024	0.039285	0.054296	0.029237	0.032314	0.032314	297,027
Mar 15, 2024	0.053754	0.054381	0.027711	0.039285	0.039285	334,948
Mar 14, 2024	0.035982	0.057771	0.035870	0.053754	0.053754	324,053
Mar 13, 2024	0.038398	0.058616	0.028560	0.035982	0.035982	341,641
Mar 12, 2024	0.048464	0.062788	0.029752	0.038398	0.038398	358,750
Mar 11, 2024	0.052153	0.067903	0.024575	0.048464	0.048464	363,356
Mar 10, 2024	0.044320	0.061159	0.030071	0.052153	0.052153	385,775
Mar 09, 2024	0.036205	0.046968	0.032911	0.044320	0.044320	349,206
Mar 08, 2024	0.035713	0.047234	0.031753	0.036205	0.036205	380,871
Mar 07, 2024	0.030829	0.046077	0.028726	0.035713	0.035713	329,764
Mar 06, 2024	0.045951	0.047996	0.030829	0.030829	0.030829	316,456
Mar 05, 2024	0.054805	0.055653	0.040168	0.045951	0.045951	230,781
Mar 04, 2024	0.052056	0.059702	0.046100	0.054805	0.054805	211,543
Mar 03, 2024	0.054705	0.062754	0.046141	0.052056	0.052056	307,974
Mar 02, 2024	0.046448	0.065057	0.044917	0.054705	0.054705	304,281
Mar 01, 2024	0.050558	0.055717	0.042892	0.046448	0.046448	303,588
Feb 29, 2024	0.048747	0.057453	0.041341	0.050558	0.050558	303,065
Feb 28, 2024	0.050643	0.054403	0.039718	0.048747	0.048747	297,500
Feb 27, 2024	0.040934	0.052466	0.038955	0.050643	0.050643	292,547
Feb 26, 2024	0.041980	0.043721	0.038690	0.040934	0.040934	267,910
Feb 25, 2024	0.038900	0.042591	0.038257	0.041980	0.041980	267,089
Feb 24, 2024	0.038402	0.040798	0.036925	0.038900	0.038900	266,762
Feb 23, 2024	0.040303	0.041145	0.036909	0.038402	0.038402	237,976
Feb 22, 2024	0.041461	0.041854	0.037058	0.040303	0.040303	225,639
Feb 21, 2024	0.039701	0.041476	0.036130	0.041461	0.041461	242,627
Feb 20, 2024	0.036648	0.041560	0.035787	0.039701	0.039701	273,015
Feb 19, 2024	0.039160	0.039216	0.035760	0.036648	0.036648	254,453
Feb 18, 2024	0.038498	0.039160	0.035097	0.039160	0.039160	268,990
Feb 17, 2024	0.038722	0.039157	0.033331	0.038498	0.038498	195,989
Feb 16, 2024	0.037012	0.039373	0.035017	0.038722	0.038722	199,766
Feb 15, 2024	0.036588	0.039840	0.033514	0.037012	0.037012	229,699
Feb 14, 2024	0.034830	0.039523	0.031791	0.036588	0.036588	134,087
Feb 13, 2024	0.038081	0.039507	0.031681	0.034830	0.034830	136,090
Feb 12, 2024	0.036154	0.039108	0.032772	0.038081	0.038081	123,769
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.57(+0.74%)

S&P 5005,308.13+4.86(+0.09%)

DOW39,806.77-196.82(-0.49%)

CAD/USD0.7338-0.0004(-0.06%)

CRUDE OIL79.29-0.51(-0.64%)

Bitcoin CAD97,052.22+5,729.88(+6.27%)

Populous USD (PPT-USD)

S&P/TSX
22,465.37
+165.57(+0.74%)

S&P 500
5,308.13
+4.86(+0.09%)

DOW
39,806.77
-196.82(-0.49%)

CAD/USD
0.7338
-0.0004(-0.06%)

CRUDE OIL
79.29
-0.51(-0.64%)

Bitcoin CAD
97,052.22
+5,729.88(+6.27%)