Crypto exchange HitBTC
Market Popcat (SOL) (POPCAT) / Tether (USDT)
Identifier on HitBTC: POPCATUSDT12
Date | Price | Volume | Open | Low | High | Close |
---|---|---|---|---|---|---|
2025-02-12 | 0.2458 USDT | 3,326.0000 POPCAT | 0.2458 USDT | 0.2457 USDT | 0.2458 USDT | 0.2457 USDT |
2025-02-11 | 0.2718 USDT | 0.4000 POPCAT | 0.2743 USDT | 0.2655 USDT | 0.2743 USDT | 0.2655 USDT |
2025-02-10 | 0.3141 USDT | 53.5000 POPCAT | 0.3141 USDT | 0.3057 USDT | 0.3141 USDT | 0.3057 USDT |
2025-02-09 | 0.2855 USDT | 3.2000 POPCAT | 0.2890 USDT | 0.2844 USDT | 0.2890 USDT | 0.2844 USDT |
2025-02-07 | 0.2511 USDT | 5,995.0000 POPCAT | 0.2302 USDT | 0.2302 USDT | 0.2630 USDT | 0.2394 USDT |
2025-02-05 | 0.2565 USDT | 1,037.7000 POPCAT | 0.2565 USDT | 0.2565 USDT | 0.2565 USDT | 0.2565 USDT |
2025-02-03 | 0.2525 USDT | 8.3000 POPCAT | 0.2212 USDT | 0.1802 USDT | 0.2551 USDT | 0.2551 USDT |
2025-02-02 | 0.2327 USDT | 1,129.8000 POPCAT | 0.2327 USDT | 0.2280 USDT | 0.2327 USDT | 0.2280 USDT |
2025-02-01 | 0.2790 USDT | 179.5000 POPCAT | 0.3255 USDT | 0.2617 USDT | 0.3255 USDT | 0.2617 USDT |
2025-01-31 | 0.3154 USDT | 201.2000 POPCAT | 0.3154 USDT | 0.3154 USDT | 0.3154 USDT | 0.3154 USDT |
2025-01-23 | 0.5652 USDT | 940.5000 POPCAT | 0.5648 USDT | 0.5648 USDT | 0.5656 USDT | 0.5656 USDT |
2025-01-20 | 0.4606 USDT | 13.0000 POPCAT | 0.5011 USDT | 0.4600 USDT | 0.5011 USDT | 0.4600 USDT |
2025-01-19 | 0.5296 USDT | 24.6000 POPCAT | 0.5296 USDT | 0.5296 USDT | 0.5296 USDT | 0.5296 USDT |
2025-01-18 | 0.6959 USDT | 0.2000 POPCAT | 0.7224 USDT | 0.6694 USDT | 0.7224 USDT | 0.6694 USDT |
2025-01-13 | 0.5549 USDT | 35.9000 POPCAT | 0.5550 USDT | 0.5209 USDT | 0.5550 USDT | 0.5209 USDT |
2025-01-12 | 0.5848 USDT | 0.2000 POPCAT | 0.5860 USDT | 0.5835 USDT | 0.5860 USDT | 0.5835 USDT |
2025-01-08 | 0.6528 USDT | 0.2000 POPCAT | 0.6583 USDT | 0.6473 USDT | 0.6583 USDT | 0.6473 USDT |
2025-01-03 | 0.9667 USDT | 285.4000 POPCAT | 0.8547 USDT | 0.8547 USDT | 0.9708 USDT | 0.9708 USDT |
2024-12-28 | 0.7665 USDT | 0.1000 POPCAT | 0.7665 USDT | 0.7665 USDT | 0.7665 USDT | 0.7665 USDT |
2024-12-19 | 0.7662 USDT | 1,291.7000 POPCAT | 0.7659 USDT | 0.7659 USDT | 0.7665 USDT | 0.7665 USDT |
2024-12-17 | 1.0457 USDT | 32.8000 POPCAT | 1.0431 USDT | 1.0431 USDT | 1.0513 USDT | 1.0513 USDT |
2024-12-11 | 1.2592 USDT | 3,326.0000 POPCAT | 1.2588 USDT | 1.2588 USDT | 1.2594 USDT | 1.2594 USDT |
2024-12-10 | 1.0800 USDT | 0.4000 POPCAT | 1.0800 USDT | 1.0800 USDT | 1.0800 USDT | 1.0800 USDT |
2024-12-09 | 1.2550 USDT | 86.3000 POPCAT | 1.2551 USDT | 1.1839 USDT | 1.2551 USDT | 1.1839 USDT |
2024-12-07 | 1.4960 USDT | 0.1000 POPCAT | 1.4960 USDT | 1.4960 USDT | 1.4960 USDT | 1.4960 USDT |
2024-12-03 | 1.2127 USDT | 4,243.6000 POPCAT | 1.2075 USDT | 1.2075 USDT | 1.3890 USDT | 1.3890 USDT |
2024-12-02 | 1.2010 USDT | 202.9000 POPCAT | 1.2835 USDT | 1.1413 USDT | 1.2835 USDT | 1.1784 USDT |
2024-12-01 | 1.3206 USDT | 0.3000 POPCAT | 1.3187 USDT | 1.3187 USDT | 1.3219 USDT | 1.3211 USDT |
2024-11-30 | 1.3209 USDT | 0.1000 POPCAT | 1.3209 USDT | 1.3209 USDT | 1.3209 USDT | 1.3209 USDT |
2024-11-27 | 1.3423 USDT | 200.3000 POPCAT | 1.3423 USDT | 1.3416 USDT | 1.3423 USDT | 1.3416 USDT |
2024-11-26 | 1.3280 USDT | 404.2000 POPCAT | 1.3288 USDT | 1.2397 USDT | 1.3288 USDT | 1.2397 USDT |
2024-11-24 | 1.3741 USDT | 8.0000 POPCAT | 1.3741 USDT | 1.3741 USDT | 1.3741 USDT | 1.3741 USDT |
2024-11-20 | 1.7354 USDT | 80.0000 POPCAT | 1.7355 USDT | 1.7353 USDT | 1.7355 USDT | 1.7353 USDT |
2024-11-18 | 1.7883 USDT | 204.1000 POPCAT | 1.8665 USDT | 1.7605 USDT | 1.8665 USDT | 1.7606 USDT |
2024-11-17 | 2.0362 USDT | 132.8000 POPCAT | 2.0363 USDT | 2.0361 USDT | 2.0363 USDT | 2.0361 USDT |
2024-11-15 | 1.6338 USDT | 75.9000 POPCAT | 1.6154 USDT | 1.6154 USDT | 1.6509 USDT | 1.6340 USDT |
2024-11-14 | 1.9872 USDT | 51.0000 POPCAT | 1.9872 USDT | 1.9872 USDT | 1.9872 USDT | 1.9872 USDT |
2024-11-13 | 1.4924 USDT | 7.0000 POPCAT | 1.4924 USDT | 1.4924 USDT | 1.4924 USDT | 1.4924 USDT |
2024-11-11 | 1.5288 USDT | 11.1000 POPCAT | 1.5288 USDT | 1.5288 USDT | 1.5288 USDT | 1.5288 USDT |
2024-11-10 | 1.4749 USDT | 58.1000 POPCAT | 1.4450 USDT | 1.4450 USDT | 1.5260 USDT | 1.4915 USDT |
2024-11-08 | 1.5653 USDT | 20.0000 POPCAT | 1.5653 USDT | 1.5653 USDT | 1.5653 USDT | 1.5653 USDT |
2024-11-07 | 1.6171 USDT | 9.1000 POPCAT | 1.6171 USDT | 1.6171 USDT | 1.6171 USDT | 1.6171 USDT |
2024-11-06 | 1.5074 USDT | 14.2000 POPCAT | 1.5099 USDT | 1.5050 USDT | 1.5099 USDT | 1.5050 USDT |
2024-11-02 | 1.4542 USDT | 0.1000 POPCAT | 1.4542 USDT | 1.4542 USDT | 1.4542 USDT | 1.4542 USDT |
2024-11-01 | 1.5990 USDT | 80.0000 POPCAT | 1.5990 USDT | 1.5990 USDT | 1.5990 USDT | 1.5990 USDT |
2024-10-21 | 1.3850 USDT | 116.3000 POPCAT | 1.3850 USDT | 1.3850 USDT | 1.3850 USDT | 1.3850 USDT |
2024-10-18 | 1.3739 USDT | 149.2000 POPCAT | 1.3402 USDT | 1.3402 USDT | 1.4075 USDT | 1.4075 USDT |
2024-10-16 | 1.2368 USDT | 23.4000 POPCAT | 1.2368 USDT | 1.2368 USDT | 1.2368 USDT | 1.2368 USDT |
2024-10-15 | 1.2653 USDT | 34.5000 POPCAT | 1.2653 USDT | 1.2653 USDT | 1.2653 USDT | 1.2653 USDT |
2024-10-14 | 1.4424 USDT | 7.5000 POPCAT | 1.4424 USDT | 1.4424 USDT | 1.4424 USDT | 1.4424 USDT |
12