Crypto exchange Gemini
Market PopularCoin (POP) / [unlinked]
Identifier on Gemini: popcatgusdperp12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-01-08 | 0.6781 | 606,066.7000 POP | 0.7216 | 0.6666 | 0.6785 | 0.6781 |
| 2025-01-07 | 0.7216 | 1,247,880.1000 POP | 0.8496 | 0.7212 | 0.7260 | 0.7216 |
| 2025-01-06 | 0.8580 | 1,417,298.1000 POP | 0.8723 | 0.8437 | 0.8529 | 0.8580 |
| 2025-01-05 | 0.8723 | 3,221,276.5000 POP | 0.8801 | 0.8500 | 0.8500 | 0.8723 |
| 2025-01-04 | 0.8801 | 197,826.9000 POP | 0.9295 | 0.8720 | 0.8801 | 0.8801 |
| 2025-01-03 | 0.9497 | 392,623.2000 POP | 0.8700 | 0.8410 | 0.8470 | 0.9497 |
| 2025-01-02 | 0.8600 | 1,569,200.1000 POP | 0.7536 | 0.7536 | 0.7650 | 0.8446 |
| 2025-01-01 | 0.7630 | 132,213.6000 POP | 0.7320 | 0.7210 | 0.7210 | 0.7600 |
| 2024-12-31 | 0.7320 | 237,998.7000 POP | 0.7697 | 0.7278 | 0.7340 | 0.7318 |
| 2024-12-30 | 0.7697 | 242,979.9000 POP | 0.7351 | 0.7351 | 0.7351 | 0.7697 |
| 2024-12-29 | 0.7200 | 210,630.0000 POP | 0.8000 | 0.7287 | 0.7330 | 0.7330 |
| 2024-12-28 | 0.8000 | 226,636.4000 POP | 0.7391 | 0.7250 | 0.7279 | 0.8000 |
| 2024-12-27 | 0.7391 | 43,166.0000 POP | 0.7433 | 0.7391 | 0.7405 | 0.7391 |
| 2024-12-26 | 0.7433 | 85,114.5000 POP | 0.7976 | 0.7214 | 0.7214 | 0.7433 |
| 2024-12-25 | 0.7976 | 40,206.2000 POP | 0.7898 | 0.7898 | 0.7942 | 0.7953 |
| 2024-12-24 | 0.7898 | 36,587.6000 POP | 0.8218 | 0.7544 | 0.7544 | 0.7898 |
| 2024-12-23 | 0.7408 | 17,152.0000 POP | 0.7691 | 0.7408 | 0.7408 | 0.7408 |
| 2024-12-22 | 0.7790 | 122,830.6000 POP | 0.7051 | 0.7051 | 0.7051 | 0.7711 |
| 2024-12-21 | 0.7051 | 16,414.8000 POP | 0.7926 | 0.7051 | 0.7199 | 0.7051 |
| 2024-12-20 | 0.8093 | 110,497.2000 POP | 0.7768 | 0.6560 | 0.6785 | 0.7982 |
| 2024-12-19 | 0.7768 | 137,293.2000 POP | 0.8280 | 0.7044 | 0.7381 | 0.7407 |
| 2024-12-18 | 0.8422 | 27,239.9000 POP | 1.0263 | 0.8239 | 0.8723 | 0.8723 |
| 2024-12-17 | 1.0416 | 38,717.1000 POP | 1.0475 | 1.0191 | 1.0191 | 1.0579 |
| 2024-12-16 | 1.0609 | 23,944.6000 POP | 1.1511 | 1.0644 | 1.0720 | 1.0740 |
| 2024-12-15 | 1.1279 | 24,655.8000 POP | 1.1018 | 1.0629 | 1.0798 | 1.0785 |
| 2024-12-14 | 1.0904 | 33,985.5000 POP | 1.2040 | 1.0900 | 1.0904 | 1.0904 |
| 2024-12-13 | 1.2040 | 14,474.4000 POP | 1.2343 | 1.1902 | 1.2000 | 1.2200 |
| 2024-12-12 | 1.2408 | 37,718.1000 POP | 1.2580 | 1.2232 | 1.2232 | 1.2408 |
| 2024-12-11 | 1.2674 | 103,621.7000 POP | 1.1704 | 1.1511 | 1.1704 | 1.2674 |
| 2024-12-10 | 1.1704 | 37,928.8000 POP | 1.2018 | 1.0379 | 1.0825 | 1.1704 |
| 2024-12-09 | 1.2125 | 186,173.7000 POP | 1.5247 | 1.0140 | 1.1946 | 1.1919 |
| 2024-12-08 | 1.5247 | 11,700.2000 POP | 1.5393 | 1.4954 | 1.4954 | 1.4984 |
| 2024-12-07 | 1.5871 | 38,212.8000 POP | 1.4314 | 1.4047 | 1.4188 | 1.5871 |
| 2024-12-06 | 1.4273 | 19,488.9000 POP | 1.3569 | 1.3146 | 1.3351 | 1.4452 |
| 2024-12-05 | 1.3569 | 18,900.5000 POP | 1.3375 | 1.2773 | 1.3230 | 1.3032 |
| 2024-12-04 | 1.3684 | 30,192.2000 POP | 1.4070 | 1.3148 | 1.3353 | 1.3684 |
| 2024-12-03 | 1.4662 | 47,459.1000 POP | 1.2097 | 1.2097 | 1.2097 | 1.3754 |
| 2024-12-02 | 1.2002 | 80,400.5000 POP | 1.3579 | 1.0973 | 1.1586 | 1.2002 |
| 2024-12-01 | 1.3579 | 29,842.1000 POP | 1.3527 | 1.2939 | 1.2939 | 1.3457 |
| 2024-11-30 | 1.3995 | 34,805.8000 POP | 1.3350 | 1.3025 | 1.3025 | 1.3995 |
| 2024-11-29 | 1.3350 | 26,761.7000 POP | 1.2570 | 1.2570 | 1.2570 | 1.3350 |
| 2024-11-28 | 1.2570 | 22,982.3000 POP | 1.2894 | 1.2430 | 1.2430 | 1.2570 |
| 2024-11-27 | 1.3340 | 15,077.9000 POP | 1.2814 | 1.2231 | 1.2284 | 1.3340 |
| 2024-11-26 | 1.2814 | 41,008.2000 POP | 1.3156 | 1.2322 | 1.2327 | 1.2814 |
| 2024-11-25 | 1.3156 | 49,272.8000 POP | 1.4400 | 1.2701 | 1.3194 | 1.3194 |
| 2024-11-24 | 1.4400 | 47,334.3000 POP | 1.4769 | 1.3330 | 1.3680 | 1.4494 |
| 2024-11-23 | 1.4769 | 88,897.8000 POP | 1.4957 | 1.4142 | 1.4495 | 1.4895 |
| 2024-11-22 | 1.4923 | 36,742.4000 POP | 1.5855 | 1.4466 | 1.4694 | 1.4923 |
| 2024-11-21 | 1.5807 | 55,578.2000 POP | 1.5117 | 1.4522 | 1.4846 | 1.5774 |
| 2024-11-20 | 1.5429 | 34,594.0000 POP | 1.7587 | 1.4968 | 1.5400 | 1.5429 |
12