Crypto exchange Gemini
Market PopularCoin (POP) / USD
Identifier on Gemini: popcatusd12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-01-06 | 0.8555 USD | 46,861.2747 POP | 0.8618 USD | 0.8435 USD | 0.8490 USD | 0.8555 USD |
| 2025-01-05 | 0.8677 USD | 124,358.8268 POP | 0.8885 USD | 0.8500 USD | 0.8518 USD | 0.8677 USD |
| 2025-01-04 | 0.8886 USD | 53,116.9058 POP | 0.9291 USD | 0.8687 USD | 0.8793 USD | 0.8904 USD |
| 2025-01-03 | 0.9236 USD | 177,786.4215 POP | 0.8697 USD | 0.8392 USD | 0.8474 USD | 0.9301 USD |
| 2025-01-02 | 0.8741 USD | 68,185.4000 POP | 0.7459 USD | 0.7459 USD | 0.7717 USD | 0.8452 USD |
| 2025-01-01 | 0.7489 USD | 42,110.5775 POP | 0.7371 USD | 0.7193 USD | 0.7336 USD | 0.7470 USD |
| 2024-12-31 | 0.7371 USD | 75,707.6066 POP | 0.7678 USD | 0.7300 USD | 0.7316 USD | 0.7320 USD |
| 2024-12-30 | 0.7651 USD | 81,031.8874 POP | 0.7295 USD | 0.7295 USD | 0.7595 USD | 0.7752 USD |
| 2024-12-29 | 0.7185 USD | 26,464.4320 POP | 0.7927 USD | 0.7154 USD | 0.7285 USD | 0.7154 USD |
| 2024-12-28 | 0.7927 USD | 60,077.5013 POP | 0.7370 USD | 0.7233 USD | 0.7282 USD | 0.7980 USD |
| 2024-12-27 | 0.7393 USD | 119,075.7161 POP | 0.7298 USD | 0.7237 USD | 0.7345 USD | 0.7353 USD |
| 2024-12-26 | 0.7298 USD | 70,980.7112 POP | 0.7959 USD | 0.7148 USD | 0.7234 USD | 0.7389 USD |
| 2024-12-25 | 0.7947 USD | 110,637.7007 POP | 0.8065 USD | 0.7831 USD | 0.7915 USD | 0.7947 USD |
| 2024-12-24 | 0.7959 USD | 89,882.5686 POP | 0.8147 USD | 0.7500 USD | 0.7573 USD | 0.7959 USD |
| 2024-12-23 | 0.7454 USD | 96,681.8450 POP | 0.7679 USD | 0.7237 USD | 0.7348 USD | 0.7566 USD |
| 2024-12-22 | 0.7786 USD | 46,156.3830 POP | 0.7073 USD | 0.7072 USD | 0.7122 USD | 0.7786 USD |
| 2024-12-21 | 0.7051 USD | 184,484.7724 POP | 0.7909 USD | 0.7000 USD | 0.7110 USD | 0.7062 USD |
| 2024-12-20 | 0.7917 USD | 620,553.5076 POP | 0.7686 USD | 0.6480 USD | 0.6878 USD | 0.8114 USD |
| 2024-12-19 | 0.7758 USD | 549,154.1802 POP | 0.8237 USD | 0.7012 USD | 0.7446 USD | 0.7651 USD |
| 2024-12-18 | 0.8392 USD | 248,814.1617 POP | 1.0358 USD | 0.8126 USD | 0.8675 USD | 0.8392 USD |
| 2024-12-17 | 1.0406 USD | 164,808.9141 POP | 1.0480 USD | 1.0174 USD | 1.0297 USD | 1.0632 USD |
| 2024-12-16 | 1.0570 USD | 102,595.1437 POP | 1.1396 USD | 1.0487 USD | 1.0625 USD | 1.0689 USD |
| 2024-12-15 | 1.1330 USD | 50,778.9475 POP | 1.0919 USD | 1.0636 USD | 1.0771 USD | 1.1024 USD |
| 2024-12-14 | 1.1004 USD | 117,345.0221 POP | 1.2201 USD | 1.0750 USD | 1.0890 USD | 1.0909 USD |
| 2024-12-13 | 1.2053 USD | 97,250.5177 POP | 1.2269 USD | 1.1841 USD | 1.2077 USD | 1.1974 USD |
| 2024-12-12 | 1.2269 USD | 217,514.9456 POP | 1.2502 USD | 1.2122 USD | 1.2367 USD | 1.2356 USD |
| 2024-12-11 | 1.2518 USD | 182,999.2531 POP | 1.1733 USD | 1.1414 USD | 1.1633 USD | 1.2518 USD |
| 2024-12-10 | 1.1766 USD | 256,322.4815 POP | 1.1990 USD | 1.0326 USD | 1.0886 USD | 1.1658 USD |
| 2024-12-09 | 1.2098 USD | 330,119.5763 POP | 1.5151 USD | 1.0042 USD | 1.1976 USD | 1.1857 USD |
| 2024-12-08 | 1.5237 USD | 93,033.8946 POP | 1.5381 USD | 1.4800 USD | 1.5044 USD | 1.5044 USD |
| 2024-12-07 | 1.5579 USD | 180,271.3270 POP | 1.4283 USD | 1.3994 USD | 1.4219 USD | 1.5458 USD |
| 2024-12-06 | 1.4161 USD | 113,141.0998 POP | 1.3486 USD | 1.3139 USD | 1.3433 USD | 1.4379 USD |
| 2024-12-05 | 1.3486 USD | 90,582.7119 POP | 1.3350 USD | 1.2747 USD | 1.3087 USD | 1.3347 USD |
| 2024-12-04 | 1.3263 USD | 323,347.3848 POP | 1.3933 USD | 1.3113 USD | 1.3541 USD | 1.3375 USD |
| 2024-12-03 | 1.4009 USD | 398,880.8708 POP | 1.2138 USD | 1.1974 USD | 1.2258 USD | 1.4018 USD |
| 2024-12-02 | 1.1803 USD | 263,717.8301 POP | 1.3468 USD | 1.1000 USD | 1.1616 USD | 1.1877 USD |
| 2024-12-01 | 1.3468 USD | 168,542.1386 POP | 1.3393 USD | 1.2772 USD | 1.3033 USD | 1.3534 USD |
| 2024-11-30 | 1.3646 USD | 92,462.5108 POP | 1.3660 USD | 1.3000 USD | 1.3126 USD | 1.3967 USD |
| 2024-11-29 | 1.3626 USD | 136,739.5344 POP | 1.2610 USD | 1.2508 USD | 1.2648 USD | 1.3817 USD |
| 2024-11-28 | 1.2649 USD | 66,407.0390 POP | 1.2861 USD | 1.2343 USD | 1.2488 USD | 1.2676 USD |
| 2024-11-27 | 1.2942 USD | 101,675.5049 POP | 1.2684 USD | 1.2078 USD | 1.2325 USD | 1.2900 USD |
| 2024-11-26 | 1.2752 USD | 127,333.7852 POP | 1.3154 USD | 1.2081 USD | 1.2413 USD | 1.2695 USD |
| 2024-11-25 | 1.3154 USD | 139,522.8367 POP | 1.4432 USD | 1.2615 USD | 1.3152 USD | 1.3152 USD |
| 2024-11-24 | 1.4463 USD | 222,081.4012 POP | 1.4693 USD | 1.3300 USD | 1.4051 USD | 1.4353 USD |
| 2024-11-23 | 1.4860 USD | 306,687.0845 POP | 1.5047 USD | 1.4125 USD | 1.4516 USD | 1.4821 USD |
| 2024-11-22 | 1.4778 USD | 214,942.1958 POP | 1.5800 USD | 1.4300 USD | 1.4675 USD | 1.4778 USD |
| 2024-11-21 | 1.5795 USD | 205,019.2969 POP | 1.5036 USD | 1.4381 USD | 1.5050 USD | 1.5800 USD |
| 2024-11-20 | 1.5180 USD | 142,297.4038 POP | 1.7603 USD | 1.4990 USD | 1.5426 USD | 1.5195 USD |
| 2024-11-19 | 1.7347 USD | 119,284.3927 POP | 1.7488 USD | 1.7000 USD | 1.7522 USD | 1.7146 USD |
| 2024-11-18 | 1.7488 USD | 273,256.0548 POP | 1.9011 USD | 1.7129 USD | 1.7711 USD | 1.7582 USD |
12