Populous(PPT)Today
$0.087125
1 years ago
$0.043460
2 years ago
$0.018264
3 years ago
$0.085898
4 years ago
$2.44
5 years ago
$0.350801
6 years ago
$0.466429
7 years ago
$4.33
8 years ago
$3.68
Populous Price History
(PPT)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | -- | $0.099072 | $0.021012 | -- | -- |
2025-09-01 | $0.095218 | $0.099044 | $0.083321 | $0.084868 | $199.9338 |
2025-08-31 | $0.101190 | $0.101038 | $0.090586 | $0.095218 | $521.3404 |
2025-08-30 | $0.109831 | $0.115893 | $0.100367 | $0.101190 | $444.8171 |
2025-08-29 | $0.101814 | $0.110676 | $0.095265 | $0.109831 | $668.2663 |
2025-08-28 | $0.105146 | $0.104625 | $0.101516 | $0.101814 | $23.69558 |
2025-08-27 | $0.091812 | $0.119819 | $0.102038 | $0.105146 | $1,950.108 |
2025-08-26 | $0.106368 | $0.104297 | $0.091698 | $0.091812 | $1,095.157 |
2025-08-25 | $0.124830 | $0.132132 | $0.106367 | $0.106368 | $391.2037 |
2025-08-24 | $0.127407 | $0.12923 | $0.098696 | $0.124830 | $4,301.524 |
2025-08-23 | $0.105364 | $0.139323 | $0.097027 | $0.127407 | $4,459.669 |
2025-08-22 | $0.124102 | $0.136745 | $0.088735 | $0.105362 | $7,165.932 |
2025-08-21 | $0.103979 | $0.124327 | $0.09572 | $0.121102 | $4,874.654 |
2025-08-20 | $0.077159 | $0.108453 | $0.072797 | $0.103979 | $3,532.004 |
2025-08-19 | $0.078139 | $0.079315 | $0.075673 | $0.077159 | $11.01393 |
2025-08-18 | $0.089493 | $0.087054 | $0.071791 | $0.078139 | $261.6106 |
2025-08-17 | -- | $0.092065 | $0.08479 | -- | -- |
2025-08-16 | $0.098627 | $0.099305 | $0.087414 | $0.088083 | $1,616.608 |
2025-08-15 | $0.152853 | $0.13316 | $0.097531 | $0.098552 | $2,235.726 |
2025-08-14 | $0.135704 | $0.153163 | $0.10584 | $0.153162 | $8,427.201 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Populous(PPT)
