Crypto exchange Kraken
Market Popcat (SOL) (POPCAT) / USD
Identifier on Kraken: POPCATUSD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1.5531 USD | 2,115,942.3313 POPCAT | 1.5114 USD | 1.4292 USD | 1.6378 USD | 1.6294 USD |
| 2024-11-20 | 1.6328 USD | 1,893,709.0149 POPCAT | 1.7624 USD | 1.4916 USD | 1.7669 USD | 1.5258 USD |
| 2024-11-19 | 1.7999 USD | 1,626,700.0949 POPCAT | 1.7511 USD | 1.7000 USD | 1.8893 USD | 1.7124 USD |
| 2024-11-18 | 1.8155 USD | 1,730,228.8075 POPCAT | 1.9049 USD | 1.7129 USD | 1.9234 USD | 1.7378 USD |
| 2024-11-17 | 1.8962 USD | 4,019,171.7329 POPCAT | 1.7423 USD | 1.6359 USD | 2.1000 USD | 1.8975 USD |
| 2024-11-16 | 1.8237 USD | 1,645,936.5141 POPCAT | 1.8809 USD | 1.7168 USD | 1.9555 USD | 1.7377 USD |
| 2024-11-15 | 1.6504 USD | 1,693,165.6350 POPCAT | 1.6697 USD | 1.5392 USD | 1.7659 USD | 1.7659 USD |
| 2024-11-14 | 1.8384 USD | 3,353,078.9343 POPCAT | 1.9803 USD | 1.7128 USD | 1.9985 USD | 1.7642 USD |
| 2024-11-13 | 1.6052 USD | 5,254,587.1629 POPCAT | 1.7008 USD | 1.3845 USD | 1.8815 USD | 1.8197 USD |
| 2024-11-12 | 1.6025 USD | 2,593,278.7486 POPCAT | 1.7129 USD | 1.4400 USD | 1.7400 USD | 1.7036 USD |
| 2024-11-11 | 1.6263 USD | 4,711,424.1939 POPCAT | 1.5057 USD | 1.4925 USD | 1.7432 USD | 1.6966 USD |
| 2024-11-10 | 1.4246 USD | 1,049,955.4880 POPCAT | 1.4211 USD | 1.3706 USD | 1.4771 USD | 1.4466 USD |
| 2024-11-09 | 1.4474 USD | 1,113,852.8962 POPCAT | 1.5230 USD | 1.3680 USD | 1.5677 USD | 1.4135 USD |
| 2024-11-08 | 1.5710 USD | 2,402,803.4941 POPCAT | 1.6036 USD | 1.4828 USD | 1.6500 USD | 1.4979 USD |
| 2024-11-07 | 1.5394 USD | 959,164.6614 POPCAT | 1.6207 USD | 1.4814 USD | 1.6359 USD | 1.5368 USD |
| 2024-11-06 | 1.4995 USD | 5,632,247.2615 POPCAT | 1.2686 USD | 1.2622 USD | 1.6119 USD | 1.5511 USD |
| 2024-11-05 | 1.3343 USD | 3,979,561.6596 POPCAT | 1.2171 USD | 1.2008 USD | 1.3800 USD | 1.2721 USD |
| 2024-11-04 | 1.2543 USD | 10,562,073.5659 POPCAT | 1.3749 USD | 1.1650 USD | 1.4150 USD | 1.2132 USD |
| 2024-11-03 | 1.3219 USD | 2,970,013.8956 POPCAT | 1.4810 USD | 1.2266 USD | 1.4827 USD | 1.3720 USD |
| 2024-11-02 | 1.4735 USD | 1,042,405.5611 POPCAT | 1.5109 USD | 1.4236 USD | 1.5221 USD | 1.4968 USD |
| 2024-11-01 | 1.6107 USD | 7,150,155.3775 POPCAT | 1.5629 USD | 1.4701 USD | 1.7000 USD | 1.4923 USD |
| 2024-10-31 | 1.6016 USD | 1,309,782.9535 POPCAT | 1.7138 USD | 1.5445 USD | 1.7138 USD | 1.5635 USD |
| 2024-10-30 | 1.6926 USD | 780,130.8262 POPCAT | 1.7176 USD | 1.6389 USD | 1.7527 USD | 1.6801 USD |
| 2024-10-29 | 1.6966 USD | 4,316,725.9813 POPCAT | 1.5900 USD | 1.5680 USD | 1.8199 USD | 1.7138 USD |
| 2024-10-28 | 1.5021 USD | 8,367,523.1059 POPCAT | 1.5637 USD | 1.4375 USD | 1.6168 USD | 1.5885 USD |
| 2024-10-27 | 1.5028 USD | 1,559,066.2933 POPCAT | 1.4346 USD | 1.4111 USD | 1.5900 USD | 1.5800 USD |
| 2024-10-26 | 1.4392 USD | 1,286,344.5061 POPCAT | 1.3551 USD | 1.3400 USD | 1.4899 USD | 1.4453 USD |
| 2024-10-25 | 1.4865 USD | 4,859,680.2135 POPCAT | 1.5483 USD | 1.3674 USD | 1.5574 USD | 1.4399 USD |
| 2024-10-24 | 1.5648 USD | 5,263,686.8838 POPCAT | 1.4946 USD | 1.4553 USD | 1.6768 USD | 1.5709 USD |
| 2024-10-23 | 1.4181 USD | 5,823,254.9906 POPCAT | 1.4349 USD | 1.3345 USD | 1.4871 USD | 1.4462 USD |
| 2024-10-22 | 1.3978 USD | 4,322,769.1307 POPCAT | 1.2992 USD | 1.2775 USD | 1.4730 USD | 1.4372 USD |
| 2024-10-21 | 1.3135 USD | 3,017,908.7426 POPCAT | 1.3723 USD | 1.2639 USD | 1.4250 USD | 1.3001 USD |
| 2024-10-20 | 1.3341 USD | 1,478,777.9390 POPCAT | 1.2607 USD | 1.2234 USD | 1.3974 USD | 1.3635 USD |
| 2024-10-19 | 1.3217 USD | 3,540,286.9166 POPCAT | 1.3781 USD | 1.2406 USD | 1.3845 USD | 1.2631 USD |
| 2024-10-18 | 1.3793 USD | 3,800,288.9529 POPCAT | 1.3514 USD | 1.3105 USD | 1.4253 USD | 1.3721 USD |
| 2024-10-17 | 1.3325 USD | 3,295,258.5839 POPCAT | 1.2338 USD | 1.1777 USD | 1.3800 USD | 1.3500 USD |
| 2024-10-16 | 1.2224 USD | 2,780,936.9900 POPCAT | 1.2840 USD | 1.1823 USD | 1.2938 USD | 1.2019 USD |
| 2024-10-15 | 1.3527 USD | 4,383,691.1172 POPCAT | 1.3936 USD | 1.2843 USD | 1.3995 USD | 1.3313 USD |
| 2024-10-14 | 1.4157 USD | 1,382,217.5782 POPCAT | 1.3795 USD | 1.3199 USD | 1.4910 USD | 1.4400 USD |
| 2024-10-13 | 1.4184 USD | 3,020,221.2283 POPCAT | 1.4846 USD | 1.3472 USD | 1.5167 USD | 1.3868 USD |
| 2024-10-12 | 1.4520 USD | 6,037,884.5788 POPCAT | 1.3625 USD | 1.3568 USD | 1.5620 USD | 1.5208 USD |
| 2024-10-11 | 1.3146 USD | 2,352,592.2646 POPCAT | 1.2705 USD | 1.2277 USD | 1.3568 USD | 1.3169 USD |
| 2024-10-10 | 1.1873 USD | 936,048.9133 POPCAT | 1.1583 USD | 1.1140 USD | 1.2490 USD | 1.2432 USD |
| 2024-10-09 | 1.1924 USD | 665,674.0615 POPCAT | 1.2144 USD | 1.1465 USD | 1.2847 USD | 1.1465 USD |
| 2024-10-08 | 1.2305 USD | 1,039,892.8715 POPCAT | 1.2844 USD | 1.1722 USD | 1.3099 USD | 1.2061 USD |
| 2024-10-07 | 1.4344 USD | 4,063,792.0824 POPCAT | 1.3981 USD | 1.3024 USD | 1.4836 USD | 1.3205 USD |
| 2024-10-06 | 1.3526 USD | 3,462,725.0454 POPCAT | 1.2117 USD | 1.2037 USD | 1.4608 USD | 1.3873 USD |
| 2024-10-05 | 1.2627 USD | 2,598,033.2586 POPCAT | 1.1690 USD | 1.1378 USD | 1.3440 USD | 1.1996 USD |
| 2024-10-04 | 1.0804 USD | 968,060.7471 POPCAT | 0.9615 USD | 0.9423 USD | 1.1789 USD | 1.1789 USD |
| 2024-10-03 | 1.0184 USD | 2,733,433.8328 POPCAT | 0.9752 USD | 0.9050 USD | 1.1000 USD | 0.9478 USD |
12