Populous Historical Data - PPTEUR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Populous (Cryptocurrency:PPTEUR)
Populous (Cryptocurrency:PPTEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Populous	PPTEUR	Crypto	1,291,435	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000547	1.68%	0.033072	5,605,393,000.00	0.767939

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.032527	0.033072	0.032356	0.032525	0.012136 - 0.15635

Exchange	Last Trade	Size	Trade Price	Currency
MRTX	22:41:18	79,237.71	0.033072	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
58,970.94	1,783,117.76	PPT	PPTUSD	PPTGBP	PPTBTC

PPTEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.033688	0.039255	0.019791	2,680,585.35	-0.000616	-1.83%
1 Month	0.041115	0.075395	0.013194	2,822,887.76	-0.008044	-19.56%
3 Months	0.035309	0.077803	0.013194	2,811,447.05	-0.002237	-6.34%
6 Months	0.029945	0.15635	0.013194	2,396,454.30	0.003127	10.44%
1 Year	0.019841	0.15635	0.012136	2,172,439.83	0.013231	66.68%
3 Years	4.25	6.24	0.012136	1,128,663.52	-4.22	-99.22%
5 Years	0.961653	11.83	0.000416	1,325,392.58	-0.928581	-96.56%

PPTEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
03 May 2024	0.032534	0.002007	6.57%	0.034882	0.039255	0.030357	2,149,812.00
02 May 2024	0.030527	-0.001442	-4.51%	0.031265	0.037632	0.028677	3,312,323.00
01 May 2024	0.031969	-0.000187	-0.58%	0.032143	0.032577	0.030728	2,163,641.00
30 Apr 2024	0.032156	0.000371	1.17%	0.028673	0.037634	0.019791	1,844,436.00
29 Apr 2024	0.031785	-0.003823	-10.74%	0.030897	0.03651	0.030282	1,933,973.00
28 Apr 2024	0.035608	0.003378	10.48%	0.036379	0.036746	0.029433	3,711,721.00
27 Apr 2024	0.03223	-0.001447	-4.30%	0.033688	0.037343	0.029718	3,648,187.00
26 Apr 2024	0.033677	-0.001195	-3.43%	0.034256	0.037903	0.029073	3,710,151.00
25 Apr 2024	0.034873	0.003235	10.22%	0.031723	0.039532	0.028539	3,464,504.00
24 Apr 2024	0.031638	0.001504	4.99%	0.029469	0.040576	0.026163	3,978,090.00
23 Apr 2024	0.030134	-0.01141	-27.46%	0.028673	0.0418	0.013194	2,841,611.00
22 Apr 2024	0.041544	-0.000564	-1.34%	0.042006	0.042411	0.025069	3,958,770.00
21 Apr 2024	0.042108	0.002997	7.66%	0.038884	0.042842	0.024915	3,413,609.00
20 Apr 2024	0.039112	0.005682	17.00%	0.033335	0.045969	0.024665	3,458,912.00
19 Apr 2024	0.03343	-0.010885	-24.56%	0.036871	0.045465	0.031608	2,636,941.00
18 Apr 2024	0.044315	0.003512	8.61%	0.04088	0.046668	0.037221	2,841,677.00
17 Apr 2024	0.040803	0.000802	2.00%	0.040038	0.04733	0.033215	3,018,598.00
16 Apr 2024	0.040001	0.001727	4.51%	0.028673	0.050521	0.024725	2,070,429.00
15 Apr 2024	0.038274	-0.00674	-14.97%	0.044392	0.052455	0.036704	2,833,476.00
14 Apr 2024	0.045014	0.00198	4.60%	0.055754	0.055933	0.035755	2,673,686.00
13 Apr 2024	0.043034	-0.00922	-17.64%	0.056225	0.060333	0.039313	2,569,940.00
12 Apr 2024	0.052253	0.001692	3.35%	0.050465	0.061108	0.038698	2,236,214.00
11 Apr 2024	0.050561	-0.001102	-2.13%	0.051618	0.061388	0.037471	2,809,819.00
10 Apr 2024	0.051663	0.008173	18.79%	0.055367	0.071273	0.033636	2,549,369.00
09 Apr 2024	0.04349	0.006948	19.01%	0.028673	0.068672	0.024725	1,841,094.00
08 Apr 2024	0.036542	-0.00805	-18.05%	0.044516	0.070651	0.034621	2,708,172.00
07 Apr 2024	0.044592	0.000022	0.05%	0.04754	0.071783	0.033186	2,672,183.00
06 Apr 2024	0.04457	0.003499	8.52%	0.041115	0.075395	0.032093	1,989,504.00
05 Apr 2024	0.041072	0.000742	1.84%	0.042007	0.072012	0.038753	2,599,997.00
04 Apr 2024	0.04033	-0.001671	-3.98%	0.040825	0.046353	0.037712	2,953,739.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions