New Zealand markets closed

Populous USD (PPT-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.032065-0.008700 (-21.34%)
As of 03:03PM UTC. Market open.
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Apr 20240.0386840.0468260.0267320.0320650.032065267,160
19 Apr 20240.0425430.0468940.0262700.0386840.038684308,588
18 Apr 20240.0384690.0475540.0328180.0425430.042543276,357
17 Apr 20240.0415940.0485230.0359180.0384690.038469284,406
16 Apr 20240.0452650.0486650.0346220.0415940.041594295,288
15 Apr 20240.0503510.0541730.0357410.0452650.045265275,170
14 Apr 20240.0357170.0551720.0344390.0503510.050351316,627
13 Apr 20240.0534480.0572070.0357170.0357170.035717294,018
12 Apr 20240.0497890.0585030.0409230.0534480.053448299,693
11 Apr 20240.0505730.0601510.0449020.0497890.049789296,213
10 Apr 20240.0502430.0634180.0429490.0505730.050573365,618
09 Apr 20240.0610900.0811620.0438740.0502430.050243340,153
08 Apr 20240.0604050.0712850.0443240.0610900.061090320,584
07 Apr 20240.0477460.0766160.0375040.0604050.060405324,125
06 Apr 20240.0509560.0683700.0416730.0477460.047746289,701
05 Apr 20240.0522400.0698930.0396870.0509560.050956318,230
04 Apr 20240.0511200.0710200.0448580.0522400.052240305,138
03 Apr 20240.0449160.0574060.0429880.0511200.051120312,406
02 Apr 20240.0601880.0689660.0400380.0449160.044916298,402
01 Apr 20240.0748660.0748660.0377070.0601880.060188336,872
31 Mar 20240.0509410.0807990.0413080.0748660.074866330,412
30 Mar 20240.0635880.0788410.0342510.0509410.050941316,662
29 Mar 20240.0550120.0785910.0323310.0635880.063588344,462
28 Mar 20240.0652210.0808480.0341970.0550120.055012327,473
27 Mar 20240.0640780.0808640.0396670.0652210.065221333,376
26 Mar 20240.0313750.0758380.0313550.0640780.064078352,413
25 Mar 20240.0404850.0732980.0247710.0313750.031375202,183
24 Mar 20240.0412080.0481830.0284010.0404850.040485316,124
23 Mar 20240.0310760.0469280.0292590.0412080.041208327,192
22 Mar 20240.0314610.0471350.0269800.0310760.031076318,516
21 Mar 20240.0396810.0624470.0265850.0314610.031461324,936
20 Mar 20240.0357100.0598420.0289020.0396810.039681319,149
19 Mar 20240.0352770.0437810.0264340.0357100.035710265,272
18 Mar 20240.0342850.0490870.0280180.0352770.035277308,881
17 Mar 20240.0323140.0503880.0280930.0342850.034285339,264
16 Mar 20240.0392850.0542960.0292370.0323140.032314297,027
15 Mar 20240.0537540.0543810.0277110.0392850.039285334,948
14 Mar 20240.0359820.0577710.0358700.0537540.053754324,053
13 Mar 20240.0383980.0586160.0285600.0359820.035982341,641
12 Mar 20240.0484640.0627880.0297520.0383980.038398358,750
11 Mar 20240.0521530.0679030.0245750.0484640.048464363,356
10 Mar 20240.0443200.0611590.0300710.0521530.052153385,775
09 Mar 20240.0362050.0469680.0329110.0443200.044320349,206
08 Mar 20240.0357130.0472340.0317530.0362050.036205380,871
07 Mar 20240.0308290.0460770.0287260.0357130.035713329,764
06 Mar 20240.0459510.0479960.0308290.0308290.030829316,456
05 Mar 20240.0548050.0556530.0401680.0459510.045951230,781
04 Mar 20240.0520560.0597020.0461000.0548050.054805211,543
03 Mar 20240.0547050.0627540.0461410.0520560.052056307,974
02 Mar 20240.0464480.0650570.0449170.0547050.054705304,281
01 Mar 20240.0505580.0557170.0428920.0464480.046448303,588
29 Feb 20240.0487470.0574530.0413410.0505580.050558303,065
28 Feb 20240.0506430.0544030.0397180.0487470.048747297,500
27 Feb 20240.0409340.0524660.0389550.0506430.050643292,547
26 Feb 20240.0419800.0437210.0386900.0409340.040934267,910
25 Feb 20240.0389000.0425910.0382570.0419800.041980267,089
24 Feb 20240.0384020.0407980.0369250.0389000.038900266,762
23 Feb 20240.0403030.0411450.0369090.0384020.038402237,976
22 Feb 20240.0414610.0418540.0370580.0403030.040303225,639
21 Feb 20240.0397010.0414760.0361300.0414610.041461242,627
20 Feb 20240.0366480.0415600.0357870.0397010.039701273,015
19 Feb 20240.0391600.0392160.0357600.0366480.036648254,453
18 Feb 20240.0384980.0391600.0350970.0391600.039160268,990
17 Feb 20240.0387220.0391570.0333310.0384980.038498195,989
16 Feb 20240.0370120.0393730.0350170.0387220.038722199,766
15 Feb 20240.0365880.0398400.0335140.0370120.037012229,699
14 Feb 20240.0348300.0395230.0317910.0365880.036588134,087
13 Feb 20240.0380810.0395070.0316810.0348300.034830136,090
12 Feb 20240.0361540.0391080.0327720.0380810.038081123,769
11 Feb 20240.0354000.0409470.0311640.0361540.036154105,472
10 Feb 20240.0368090.0407510.0301700.0354000.035400128,859
09 Feb 20240.0352180.0429140.0292020.0368090.036809131,919
08 Feb 20240.0318270.0404400.0285090.0352180.035218129,464
07 Feb 20240.0322510.0332150.0287610.0318270.031827129,592
06 Feb 20240.0340600.0342010.0285430.0322510.032251129,478
05 Feb 20240.0322960.0344610.0286820.0340600.034060100,138
04 Feb 20240.0314190.0354560.0293920.0322960.032296115,319
03 Feb 20240.0328100.0336010.0291960.0314190.031419114,353
02 Feb 20240.0340480.0356620.0292970.0328100.032810115,289
01 Feb 20240.0322130.0356420.0298970.0340480.034048135,058
31 Jan 20240.0320630.0362930.0293160.0322130.032213110,926
30 Jan 20240.0327400.0365110.0299030.0320630.032063181,543
29 Jan 20240.0340710.0353660.0294690.0327400.032740231,532
28 Jan 20240.0381390.0390830.0300360.0340710.034071183,763
27 Jan 20240.0401430.0423040.0305550.0381390.038139210,520
26 Jan 20240.0420100.0447270.0303260.0401430.040143200,856
25 Jan 20240.0342120.0461460.0319820.0420100.042010188,777
24 Jan 20240.0352540.0428680.0309820.0342120.034212172,463
23 Jan 20240.0361920.0410870.0302620.0352540.035254194,191
22 Jan 20240.0335280.0421870.0323870.0361920.036192188,131
21 Jan 20240.0379620.0429800.0332230.0335280.033528247,809
20 Jan 20240.0415390.0435530.0306140.0379620.037962216,881
19 Jan 20240.0342380.0434050.0279010.0415390.041539196,566
18 Jan 20240.0379240.0379240.0287130.0342380.034238203,651
17 Jan 20240.0297470.0418960.0239790.0379240.037924230,779
16 Jan 20240.0308340.0337810.0229810.0297470.029747133,981
15 Jan 20240.0314820.0331340.0268330.0308340.030834173,101
14 Jan 20240.0312110.0340090.0271040.0314820.031482214,699
13 Jan 20240.0285730.0371660.0255910.0312110.031211187,318
12 Jan 20240.0296670.0382010.0256270.0285730.028573129,153
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...