POPCHAIN Historical Data

PCH Page 11
Download
Date Close Price change Market cap Trading volume
Aug 23, 2019 $ 0.00719
-13.93%
$ 2.97 million $ 139,772
Aug 22, 2019 $ 0.00836
-12.41%
$ 3.45 million $ 126,740
Aug 21, 2019 $ 0.00956
-3.27%
$ 3.94 million $ 262,440
Aug 20, 2019 $ 0.00988
-4.78%
$ 4.07 million $ 348,003
Aug 19, 2019 $ 0.0103
+9.43%
$ 4.25 million $ 253,652
Aug 18, 2019 $ 0.00943
+10.65%
$ 3.89 million $ 322,881
Aug 17, 2019 $ 0.00852
+3.11%
$ 3.51 million $ 297,364
Aug 16, 2019 $ 0.00822
-1.38%
$ 3.39 million $ 256,035
Aug 15, 2019 $ 0.0083
+4.78%
$ 3.42 million $ 387,276
Aug 14, 2019 $ 0.0079
+2.24%
$ 3.26 million $ 91,051
Aug 13, 2019 $ 0.00772
+35.98%
$ 3.18 million $ 45,155
Aug 12, 2019 $ 0.00569
-15.36%
$ 2.34 million $ 23,523
Aug 11, 2019 $ 0.00672
-1.25%
$ 2.77 million $ 43,705
Aug 10, 2019 $ 0.0068
+24.19%
$ 2.8 million $ 57,739
Aug 9, 2019 $ 0.00549
-22.62%
$ 2.26 million $ 45,252
Aug 8, 2019 $ 0.00711
-17.09%
$ 2.93 million $ 1,447
Aug 7, 2019 $ 0.00857
-4.32%
$ 3.53 million $ 213
Aug 6, 2019 $ 0.00896
+11.65%
$ 3.69 million $ 946
Aug 5, 2019 $ 0.00803
-5.17%
$ 3.31 million $ 9,328
Aug 4, 2019 $ 0.00846
+15.27%
$ 3.49 million $ 192
Aug 3, 2019 $ 0.00734
-18.44%
$ 3.03 million $ 6,271
Aug 2, 2019 $ 0.009
-2.93%
$ 3.71 million $ 4,764
Aug 1, 2019 $ 0.00927
+7.39%
$ 3.82 million $ 13,890
Jul 31, 2019 $ 0.00863
+2.73%
$ 3.56 million $ 123
Jul 30, 2019 $ 0.0084
+10.44%
$ 3.46 million $ 8,405
Jul 29, 2019 $ 0.00761
-21.26%
$ 3.14 million $ 7,318
Jul 28, 2019 $ 0.00967
+28.06%
$ 3.98 million $ 11,105
Jul 27, 2019 $ 0.00755
-18.56%
$ 3.11 million $ 16,822
Jul 26, 2019 $ 0.00927
-8.28%
$ 3.82 million $ 19,283
Jul 25, 2019 $ 0.0101
-1.27%
$ 4.17 million $ 10,702
Jul 24, 2019 $ 0.0102
+14.06%
$ 4.22 million $ 119,011
Jul 23, 2019 $ 0.00873
+0.18%
$ 3.6 million $ 0
Jul 22, 2019 $ 0.00871
+5.40%
$ 3.59 million $ 10,901
Jul 21, 2019 $ 0.00826
-2.08%
$ 3.41 million $ 16,530
Jul 20, 2019 $ 0.00844
+13.81%
$ 3.48 million $ 0
Jul 19, 2019 $ 0.00742
-7.54%
$ 3.06 million $ 1,483
Jul 18, 2019 $ 0.00802
-11.43%
$ 3.31 million $ 10,622
Jul 17, 2019 $ 0.00905
+0.20%
$ 3.73 million $ 22,663
Jul 16, 2019 $ 0.00904
+5.26%
$ 3.73 million $ 21,689
Jul 15, 2019 $ 0.00858
-9.45%
$ 3.54 million $ 21,994
Jul 14, 2019 $ 0.00948
+15.19%
$ 3.91 million $ 50,753
Jul 13, 2019 $ 0.00823
-2.39%
$ 3.39 million $ 25,366
Jul 12, 2019 $ 0.00843
+3.37%
$ 3.48 million $ 35,344
Jul 11, 2019 $ 0.00816
-3.63%
$ 3.36 million $ 42,428
Jul 10, 2019 $ 0.00846
+7.68%
$ 3.49 million $ 106,617
Jul 9, 2019 $ 0.00786
+1.83%
$ 3.24 million $ 309
Jul 8, 2019 $ 0.00772
-25.57%
$ 3.18 million $ 40,505
Jul 7, 2019 $ 0.0104
+0.57%
$ 4.28 million $ 31
Jul 6, 2019 $ 0.0103
+0.51%
$ 4.25 million $ 231
Jul 5, 2019 $ 0.0103
-2.94%
$ 4.23 million $ 22,599