ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,495.35
      0.15%
      US Tech 100
      19,378.00
      -0.16%
      Dow Jones
      38,991.61
      0.40%
      Brent Oil
      85.145
      0.53%
      Bitcoin
      64,952.26
      -0.02%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. Popcoin (Gate.io:POPUSDT)

      6. Popcoin (Gate.io:POPUSDT) Historical

      POPUSDT Popcoin

      0.00000018
      -0.00000002 (-10.00%)
      10:14:24 - Realtime Data

      POPUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 19 2024 0.00000020 0.00000001 5.26% 0.00000019 0.00000022 0.00000018 24,385,138,361.00
      Jun 18 2024 0.00000019 -0.00000002 -9.52% 0.00000022 0.00000022 0.00000019 28,217,472,784.00
      Jun 17 2024 0.00000021 0.00 0.00% 0.00000021 0.00000023 0.00000021 18,328,424,111.00
      Jun 16 2024 0.00000021 -0.00000001 -4.55% 0.00000022 0.00000023 0.00000021 44,995,631,120.00
      Jun 15 2024 0.00000022 -0.00000002 -8.33% 0.00000024 0.00000024 0.00000022 56,297,791,800.00
      Jun 14 2024 0.00000024 0.00000001 4.35% 0.00000023 0.00000026 0.00000022 20,452,723,972.00
      Jun 13 2024 0.00000023 0.00 0.00% 0.00000023 0.00000024 0.00000023 31,409,143,161.00
      Jun 12 2024 0.00000023 0.00 0.00% 0.00000024 0.00000024 0.00000023 30,822,072,954.00
      Jun 11 2024 0.00000023 -0.00000001 -4.17% 0.00000024 0.00000024 0.00000023 22,317,747,478.00
      Jun 10 2024 0.00000024 -0.00000001 -4.00% 0.00000025 0.00000025 0.00000024 46,153,418,555.00
      Jun 09 2024 0.00000025 0.00000001 4.17% 0.00000024 0.00000025 0.00000024 42,599,192,597.00
      Jun 08 2024 0.00000024 -0.00000001 -4.00% 0.00000025 0.00000026 0.00000024 21,342,243,587.00
      Jun 07 2024 0.00000025 -0.00000002 -7.41% 0.00000026 0.00000027 0.00000025 24,378,963,138.00
      Jun 06 2024 0.00000027 0.00000003 12.50% 0.00000024 0.00000029 0.00000024 57,871,318,697.00
      Jun 05 2024 0.00000024 -0.00000001 -4.00% 0.00000026 0.00000027 0.00000024 59,011,903,521.00
      Jun 04 2024 0.00000025 0.00000001 4.17% 0.00000024 0.00000027 0.00000024 9,587,633,636.00
      Jun 03 2024 0.00000024 -0.00000002 -7.69% 0.00000025 0.00000025 0.00000024 42,848,562,597.00
      Jun 02 2024 0.00000026 0.00000001 4.00% 0.00000025 0.00000026 0.00000025 50,243,787,998.00
      Jun 01 2024 0.00000025 -0.00000001 -3.85% 0.00000026 0.00000026 0.00000025 22,934,246,133.00
      May 31 2024 0.00000026 0.00000001 4.00% 0.00000025 0.00000027 0.00000025 35,963,451,228.00
      May 30 2024 0.00000025 0.00 0.00% 0.00000025 0.00000028 0.00000025 55,030,364,675.00
      May 29 2024 0.00000025 0.00 0.00% 0.00000026 0.00000026 0.00000025 24,378,003,936.00
      May 28 2024 0.00000025 -0.00000002 -7.41% 0.00000027 0.00000028 0.00000025 25,078,206,402.00
      May 27 2024 0.00000027 0.00000001 3.85% 0.00000026 0.00000029 0.00000025 21,726,819,122.00
      May 26 2024 0.00000026 0.00000001 4.00% 0.00000025 0.00000028 0.00000025 36,054,222,858.00
      May 25 2024 0.00000025 -0.00000002 -7.41% 0.00000027 0.00000028 0.00000024 28,217,688,255.00
      May 24 2024 0.00000027 0.00000003 12.50% 0.00000023 0.00000029 0.00000023 27,041,985,976.00
      May 23 2024 0.00000024 -0.00000002 -7.69% 0.00000026 0.00000026 0.00000023 15,523,619,663.00
      May 22 2024 0.00000026 0.00000003 13.04% 0.00000023 0.00000026 0.00000022 31,483,882,012.00
      May 21 2024 0.00000023 -0.00000006 -20.69% 0.00000029 0.00000033 0.00000023 78,680,838,724.00
      May 20 2024 0.00000029 0.00000008 38.10% 0.00000021 0.00000037 0.00000021 40,006,280,084.00
      May 19 2024 0.00000021 -0.00000001 -4.55% 0.00000022 0.00000023 0.00000021 10,094,819,062.00
      May 18 2024 0.00000022 -0.00000002 -8.33% 0.00000024 0.00000024 0.00000022 4,584,837,976.00
      May 17 2024 0.00000024 0.00000002 9.09% 0.00000022 0.00000024 0.00000021 17,397,055,340.00
      May 16 2024 0.00000022 0.00 0.00% 0.00000022 0.00000024 0.00000022 10,771,343,681.00
      May 15 2024 0.00000022 -0.00000003 -12.00% 0.00000023 0.00000024 0.00000022 16,026,745,616.00
      May 14 2024 0.00000025 0.00 0.00% 0.00000024 0.00000025 0.00000023 6,189,968,910.00
      May 13 2024 0.00000025 0.00000003 13.64% 0.00000023 0.00000027 0.00000022 7,917,625,130.00
      May 12 2024 0.00000022 -0.00000004 -15.38% 0.00000026 0.00000028 0.00000022 14,954,418,670.00
      May 11 2024 0.00000026 0.00000003 13.04% 0.00000023 0.00000029 0.00000023 24,382,683,205.00
      May 10 2024 0.00000023 0.00 0.00% 0.00000023 0.00000027 0.00000022 12,160,381,742.00
      May 09 2024 0.00000023 0.00 0.00% 0.00000022 0.00000028 0.00000022 14,259,520,340.00
      May 08 2024 0.00000023 0.00000001 4.55% 0.00000023 0.00000023 0.00000022 8,519,194,429.00
      May 07 2024 0.00000022 -0.00000002 -8.33% 0.00000023 0.00000024 0.00000022 16,330,966,190.00
      May 06 2024 0.00000024 0.00000001 4.35% 0.00000023 0.00000024 0.00000023 8,336,741,897.00
      May 05 2024 0.00000023 -0.00000001 -4.17% 0.00000023 0.00000024 0.00000023 23,881,939,217.00
      May 04 2024 0.00000024 0.00 0.00% 0.00000025 0.00000026 0.00000023 9,529,828,296.00
      May 03 2024 0.00000024 0.00000001 4.35% 0.00000024 0.00000027 0.00000023 18,710,616,441.00
      May 02 2024 0.00000023 -0.00000001 -4.17% 0.00000024 0.00000026 0.00000023 19,732,368,778.00
      May 01 2024 0.00000024 -0.00000001 -4.00% 0.00000025 0.00000033 0.00000022 48,883,283,343.00
      Apr 30 2024 0.00000025 -0.00000008 -24.24% 0.00000033 0.00000034 0.00000020 -64,247,834,757.00
      Apr 29 2024 0.00000033 0.00000008 32.00% 0.00000025 0.00000048 0.00000023 60,247,682,214.00
      Apr 28 2024 0.00000025 0.00000003 13.64% 0.00000021 0.00000033 0.00000021 44,619,891,778.00
      Apr 27 2024 0.00000022 -0.00000001 -4.35% 0.00000023 0.00000024 0.00000020 29,804,932,090.00
      Apr 26 2024 0.00000023 -0.00000001 -4.17% 0.00000023 0.00000025 0.00000022 29,027,519,874.00
      Apr 25 2024 0.00000024 -0.00000002 -7.69% 0.00000026 0.00000027 0.00000023 13,335,643,761.00
      Apr 24 2024 0.00000026 -0.00000004 -13.33% 0.00000030 0.00000031 0.00000026 29,221,762,194.00
      Apr 23 2024 0.00000030 0.00 0.00% 0.00000029 0.00000032 0.00000029 15,388,888,797.00
      Apr 22 2024 0.00000030 0.00000002 7.14% 0.00000027 0.00000032 0.00000027 13,434,672,761.00
      Apr 21 2024 0.00000028 0.00 0.00% 0.00000028 0.00000030 0.00000026 25,238,362,889.00
      Apr 20 2024 0.00000028 0.00000002 7.69% 0.00000026 0.00000031 0.00000023 21,323,222,625.00
      Apr 19 2024 0.00000026 0.00000002 8.33% 0.00000024 0.00000028 0.00000023 18,118,352,762.00
      Apr 18 2024 0.00000024 0.00000001 4.35% 0.00000023 0.00000028 0.00000022 18,664,978,189.00
      Apr 17 2024 0.00000023 0.00 0.00% 0.00000024 0.00000027 0.00000021 24,450,199,805.00
      Apr 16 2024 0.00000023 0.00 0.00% 0.00000022 0.00000037 0.00000021 31,772,467,836.00
      Apr 15 2024 0.00000023 -0.00000002 -8.00% 0.00000025 0.00000025 0.00000021 13,956,735,784.00
      Apr 14 2024 0.00000025 0.00000006 31.58% 0.00000021 0.00000026 0.00000020 13,794,428,537.00
      Apr 13 2024 0.00000019 -0.00000012 -38.71% 0.00000030 0.00000030 0.00000017 30,332,160,921.00
      Apr 12 2024 0.00000031 -0.00000004 -11.43% 0.00000035 0.00000035 0.00000028 42,383,836,983.00
      Apr 11 2024 0.00000035 -0.00000003 -7.89% 0.00000038 0.00000038 0.00000035 22,423,878,335.00
      Apr 10 2024 0.00000038 0.00000002 5.56% 0.00000036 0.00000039 0.00000035 15,777,178,993.00
      Apr 09 2024 0.00000036 -0.00000004 -10.00% 0.00000040 0.00000045 0.00000036 34,489,875,329.00
      Apr 08 2024 0.00000040 0.00000001 2.56% 0.00000039 0.00000041 0.00000038 50,945,849,635.00
      Apr 07 2024 0.00000039 -0.00000002 -4.88% 0.00000040 0.00000041 0.00000039 49,743,470,301.00
      Apr 06 2024 0.00000041 -0.00000003 -6.82% 0.00000044 0.00000049 0.00000040 36,770,429,193.00
      Apr 05 2024 0.00000044 -0.00000003 -6.38% 0.00000048 0.00000049 0.00000039 35,959,411,169.00
      Apr 04 2024 0.00000047 0.00000009 23.68% 0.00000038 0.00000057 0.00000037 37,470,130,053.00
      Apr 03 2024 0.00000038 -0.00000001 -2.56% 0.00000038 0.00000039 0.00000037 40,744,061,883.00
      Apr 02 2024 0.00000039 -0.00000006 -13.33% 0.00000045 0.00000045 0.00000038 26,627,649,712.00
      Apr 01 2024 0.00000045 0.00 0.00% 0.00000045 0.00000047 0.00000043 30,399,912,057.00
      Mar 31 2024 0.00000045 -0.00000001 -2.17% 0.00000046 0.00000048 0.00000043 31,756,763,314.00
      Mar 30 2024 0.00000046 -0.00000003 -6.12% 0.00000048 0.00000053 0.00000043 20,176,215,298.00
      Mar 29 2024 0.00000049 -0.00000003 -5.77% 0.00000051 0.00000053 0.00000045 43,472,059,963.00
      Mar 28 2024 0.00000052 -0.00000004 -7.14% 0.00000056 0.00000065 0.00000046 77,001,371,140.00
      Mar 27 2024 0.00000056 -0.00000001 -1.75% 0.00000059 0.00000083 0.00000043 -36,550,177,135.00
      Mar 26 2024 0.00000057 0.00000009 18.75% 0.00000048 0.00000064 0.00000040 -69,010,666,642.00
      Mar 25 2024 0.00000048 0.00 0.00% 0.00000050 0.00000050 0.00000045 60,749,718,401.00
      Mar 24 2024 0.00000048 0.00000006 14.29% 0.00000042 0.00000048 0.00000040 65,973,412,189.00
      Mar 23 2024 0.00000042 0.00000004 10.53% 0.00000039 0.00000050 0.00000038 64,518,359,978.00
      Mar 22 2024 0.00000038 -0.00000003 -7.32% 0.00000041 0.00000048 0.00000037 54,878,298,404.00

      Your Recent History

      GATE
      POPUSDT
      Popcoin
      Delayed Upgrade Clock