Populous(PPT)Heute
$0.075634
vor 1 Jahren
$0.047137
vor 2 Jahren
$0.018889
vor 3 Jahren
$0.072685
vor 4 Jahren
$2.77
vor 5 Jahren
$0.272449
vor 6 Jahren
$0.372069
vor 7 Jahren
$4.04
vor 8 Jahren
$4.11
Populous Preisverlauf
(PPT)Zeitraum: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.103738 | $0.124100 | $0.090403 | $0.097953 | $2,323.250 |
2025-09-05 | $0.080600 | $0.129158 | $0.081852 | $0.103697 | $5,321.561 |
2025-09-04 | $0.094426 | $0.099566 | $0.080600 | $0.080600 | $872.1172 |
2025-09-03 | $0.087321 | $0.099672 | $0.086368 | -- | -- |
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 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-07
Populous(PPT)
