ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,304.72
      0.70%
      US Tech 100
      18,318.00
      0.95%
      Dow Jones
      39,069.59
      0.01%
      Brent Oil
      81.965
      0.00%
      Bitcoin
      69,045.39
      0.75%
      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. HITB
      5. Populous (HitBTC:PPTBTC)

      6. Populous (HitBTC:PPTBTC) Historical

      PPTBTC Populous

      0.00000047
      0.00 (0.00%)
      03:27:40 - Realtime Data

      PPTBTC Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 24 2024 0.00000047 0.00000000 0.00% 0.00000047 0.00000047 0.00000047 0.00
      May 23 2024 0.00000047 -0.00000001 -2.08% 0.00000047 0.00000047 0.00000047 2.00
      May 22 2024 0.00000048 0.00000000 0.00% 0.00000048 0.00000048 0.00000048 0.00
      May 21 2024 0.00000048 0.00000000 0.00% 0.00000048 0.00000048 0.00000048 0.00
      May 20 2024 0.00000048 0.00000000 0.00% 0.00000048 0.00000048 0.00000048 0.00
      May 19 2024 0.00000048 0.00000000 0.00% 0.00000048 0.00000048 0.00000048 0.00
      May 18 2024 0.00000048 0.00000000 0.00% 0.00000048 0.00000048 0.00000048 0.00
      May 17 2024 0.00000048 0.00000000 0.00% 0.00000048 0.00000048 0.00000048 0.00
      May 16 2024 0.00000048 0.00000000 0.00% 0.00000048 0.00000048 0.00000048 0.00
      May 15 2024 0.00000048 0.00000000 0.00% 0.00000048 0.00000048 0.00000048 0.00
      May 14 2024 0.00000048 0.00000000 0.00% 0.00000048 0.00000048 0.00000048 0.00
      May 13 2024 0.00000048 0.00000000 0.00% 0.00000048 0.00000048 0.00000048 0.00
      May 12 2024 0.00000048 0.00000000 0.00% 0.00000048 0.00000048 0.00000048 0.00
      May 11 2024 0.00000048 0.00000000 0.00% 0.00000048 0.00000048 0.00000048 0.00
      May 10 2024 0.00000048 0.00000007 17.07% 0.00000045 0.00000048 0.00000045 6.00
      May 09 2024 0.00000041 0.00000000 0.00% 0.00000041 0.00000041 0.00000041 0.00
      May 08 2024 0.00000041 0.00000000 0.00% 0.00000041 0.00000041 0.00000041 0.00
      May 07 2024 0.00000041 0.00000000 0.00% 0.00000041 0.00000041 0.00000041 0.00
      May 06 2024 0.00000041 0.00000000 0.00% 0.00000041 0.00000041 0.00000041 0.00
      May 05 2024 0.00000041 0.00000000 0.00% 0.00000041 0.00000041 0.00000041 0.00
      May 04 2024 0.00000041 0.00000000 0.00% 0.00000041 0.00000041 0.00000041 0.00
      May 03 2024 0.00000041 0.00000000 0.00% 0.00000041 0.00000041 0.00000041 0.00
      May 02 2024 0.00000041 0.00000000 0.00% 0.00000041 0.00000041 0.00000041 0.00
      May 01 2024 0.00000041 -0.00000004 -8.89% 0.00000041 0.00000041 0.00000041 6.00
      Apr 30 2024 0.00000045 0.00000000 0.00% 0.00000045 0.00000045 0.00000045 0.00
      Apr 29 2024 0.00000045 0.00000000 0.00% 0.00000045 0.00000045 0.00000045 0.00
      Apr 28 2024 0.00000045 0.00000005 12.50% 0.00000045 0.00000045 0.00000045 5.00
      Apr 27 2024 0.00000040 0.00000000 0.00% 0.00000040 0.00000040 0.00000040 0.00
      Apr 26 2024 0.00000040 0.00000000 0.00% 0.00000040 0.00000040 0.00000040 0.00
      Apr 25 2024 0.00000040 0.00000000 0.00% 0.00000040 0.00000040 0.00000040 0.00
      Apr 24 2024 0.00000040 0.00000000 0.00% 0.00000040 0.00000040 0.00000040 0.00
      Apr 23 2024 0.00000040 0.00000000 0.00% 0.00000040 0.00000040 0.00000040 0.00
      Apr 22 2024 0.00000040 0.00000000 0.00% 0.00000040 0.00000040 0.00000040 0.00
      Apr 21 2024 0.00000040 0.00000000 0.00% 0.00000040 0.00000040 0.00000040 0.00
      Apr 20 2024 0.00000040 0.00000000 0.00% 0.00000040 0.00000040 0.00000040 0.00
      Apr 19 2024 0.00000040 0.00000005 14.29% 0.00000035 0.00000040 0.00000030 64,860.00
      Apr 18 2024 0.00000035 0.00000000 0.00% 0.00000035 0.00000035 0.00000035 0.00
      Apr 17 2024 0.00000035 0.00000000 0.00% 0.00000035 0.00000035 0.00000035 0.00
      Apr 16 2024 0.00000035 0.00000000 0.00% 0.00000035 0.00000035 0.00000035 0.00
      Apr 15 2024 0.00000035 0.00000000 0.00% 0.00000035 0.00000035 0.00000035 0.00
      Apr 14 2024 0.00000035 -0.00000045 -56.25% 0.00000081 0.00000081 0.00000035 15.00
      Apr 13 2024 0.00000080 0.00000000 0.00% 0.00000080 0.00000080 0.00000080 0.00
      Apr 12 2024 0.00000080 0.00000000 0.00% 0.00000080 0.00000080 0.00000080 0.00
      Apr 11 2024 0.00000080 0.00000000 0.00% 0.00000080 0.00000080 0.00000080 0.00
      Apr 10 2024 0.00000080 0.00000000 0.00% 0.00000080 0.00000080 0.00000080 0.00
      Apr 09 2024 0.00000080 0.00000000 0.00% 0.00000080 0.00000080 0.00000080 0.00
      Apr 08 2024 0.00000080 0.00000000 0.00% 0.00000080 0.00000080 0.00000080 0.00
      Apr 07 2024 0.00000080 0.00000000 0.00% 0.00000080 0.00000080 0.00000080 0.00
      Apr 06 2024 0.00000080 0.00000000 0.00% 0.00000080 0.00000080 0.00000080 0.00
      Apr 05 2024 0.00000080 0.00000000 0.00% 0.00000080 0.00000080 0.00000080 0.00
      Apr 04 2024 0.00000080 0.00000000 0.00% 0.00000080 0.00000080 0.00000080 0.00
      Apr 03 2024 0.00000080 0.00000046 135.29% 0.00000035 0.00000080 0.00000035 139.00
      Apr 02 2024 0.00000034 -0.00000026 -43.33% 0.00000059 0.00000059 0.00000034 24.00
      Apr 01 2024 0.00000060 0.00000000 0.00% 0.00000060 0.00000060 0.00000060 0.00
      Mar 31 2024 0.00000060 0.00000000 0.00% 0.00000060 0.00000060 0.00000060 0.00
      Mar 30 2024 0.00000060 0.00000007 13.21% 0.00000053 0.00000060 0.00000053 1,031.00
      Mar 29 2024 0.00000053 0.00000002 3.92% 0.00000053 0.00000063 0.00000034 7,237.00
      Mar 28 2024 0.00000051 0.00000015 41.67% 0.00000042 0.00000051 0.00000032 3,014.00
      Mar 27 2024 0.00000036 -0.00000013 -26.53% 0.00000034 0.00000036 0.00000034 12.00
      Mar 26 2024 0.00000049 0.00000011 28.95% 0.00000033 0.00000051 0.00000028 15,086.00
      Mar 25 2024 0.00000038 -0.00000001 -2.56% 0.00000038 0.00000038 0.00000038 6.00
      Mar 24 2024 0.00000039 0.00000000 0.00% 0.00000039 0.00000039 0.00000039 0.00
      Mar 23 2024 0.00000039 0.00000000 0.00% 0.00000039 0.00000039 0.00000039 0.00
      Mar 22 2024 0.00000039 0.00000000 0.00% 0.00000039 0.00000039 0.00000039 0.00
      Mar 21 2024 0.00000039 0.00000000 0.00% 0.00000039 0.00000039 0.00000039 0.00
      Mar 20 2024 0.00000039 0.00000002 5.41% 0.00000038 0.00000039 0.00000038 1,386.00
      Mar 19 2024 0.00000037 0.00000000 0.00% 0.00000037 0.00000037 0.00000037 0.00
      Mar 18 2024 0.00000037 0.00000000 0.00% 0.00000037 0.00000037 0.00000037 0.00
      Mar 17 2024 0.00000037 0.00000000 0.00% 0.00000037 0.00000037 0.00000037 0.00
      Mar 16 2024 0.00000037 0.00000000 0.00% 0.00000037 0.00000037 0.00000037 0.00
      Mar 15 2024 0.00000037 0.00000000 0.00% 0.00000037 0.00000037 0.00000037 0.00
      Mar 14 2024 0.00000037 0.00000000 0.00% 0.00000037 0.00000037 0.00000037 0.00
      Mar 13 2024 0.00000037 0.00000000 0.00% 0.00000037 0.00000037 0.00000037 13.00
      Mar 12 2024 0.00000037 -0.00000001 -2.63% 0.00000042 0.00000044 0.00000037 1,461.00
      Mar 11 2024 0.00000038 -0.00000006 -13.64% 0.00000043 0.00000043 0.00000038 497.00
      Mar 10 2024 0.00000044 0.00000000 0.00% 0.00000044 0.00000049 0.00000044 2,543.00
      Mar 09 2024 0.00000044 -0.00000005 -10.20% 0.00000047 0.00000047 0.00000044 15.00
      Mar 08 2024 0.00000049 -0.00000002 -3.92% 0.00000051 0.00000051 0.00000049 19.00
      Mar 07 2024 0.00000051 0.00000000 0.00% 0.00000051 0.00000051 0.00000051 0.00
      Mar 06 2024 0.00000051 -0.00000001 -1.92% 0.00000051 0.00000051 0.00000051 18.00
      Mar 05 2024 0.00000052 0.00000001 1.96% 0.00000052 0.00000052 0.00000052 27.00
      Mar 04 2024 0.00000051 0.00000000 0.00% 0.00000051 0.00000051 0.00000051 0.00
      Mar 03 2024 0.00000051 -0.00000002 -3.77% 0.00000053 0.00000053 0.00000051 25.00
      Mar 02 2024 0.00000053 0.00000006 12.77% 0.00000051 0.00000053 0.00000051 4.00
      Mar 01 2024 0.00000047 0.00000000 0.00% 0.00000047 0.00000047 0.00000047 0.00
      Feb 29 2024 0.00000047 -0.00000023 -32.86% 0.00000049 0.00000049 0.00000046 3.00
      Feb 28 2024 0.00000070 0.00000013 22.81% 0.00000058 0.00000070 0.00000042 20,744.00
      Feb 27 2024 0.00000057 0.00000000 0.00% 0.00000057 0.00000057 0.00000057 0.00
      Feb 26 2024 0.00000057 -0.00000003 -5.00% 0.00000060 0.00000064 0.00000057 723.00
      Feb 25 2024 0.00000060 0.00000008 15.38% 0.00000059 0.00000061 0.00000059 331.00
      Feb 24 2024 0.00000052 -0.00000008 -13.33% 0.00000059 0.00000059 0.00000052 967.00

      Your Recent History

      HITB
      PPTBTC
      Populous
      NYSE
      RYL
      Ryland
      Delayed Upgrade Clock