Identifier on Kraken: POPCATUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-25 |
1.4893 USD |
857,568.3002 POPCAT |
1.5483 USD |
1.4293 USD |
1.5517 USD |
1.4850 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 |
| 2024-10-02 |
1.0104 USD |
476,183.8074 POPCAT |
0.9816 USD |
0.9250 USD |
1.0685 USD |
0.9417 USD |
| 2024-10-01 |
1.0005 USD |
827,249.9458 POPCAT |
0.9532 USD |
0.9317 USD |
1.0932 USD |
0.9825 USD |
| 2024-09-30 |
0.9639 USD |
269,947.2330 POPCAT |
0.9942 USD |
0.9295 USD |
1.0296 USD |
0.9649 USD |
| 2024-09-29 |
0.9852 USD |
336,950.2006 POPCAT |
0.9269 USD |
0.9138 USD |
1.0582 USD |
1.0189 USD |
| 2024-09-28 |
0.9233 USD |
239,891.0575 POPCAT |
0.9366 USD |
0.8965 USD |
0.9582 USD |
0.9229 USD |
| 2024-09-27 |
1.0092 USD |
454,618.9060 POPCAT |
1.0276 USD |
0.9193 USD |
1.0821 USD |
0.9316 USD |
| 2024-09-26 |
1.0528 USD |
245,750.5020 POPCAT |
0.9898 USD |
0.9624 USD |
1.1000 USD |
1.0145 USD |
| 2024-09-25 |
1.0291 USD |
277,938.1338 POPCAT |
1.0194 USD |
0.9763 USD |
1.1000 USD |
0.9763 USD |
| 2024-09-24 |
0.9249 USD |
220,153.4583 POPCAT |
0.9241 USD |
0.8622 USD |
0.9696 USD |
0.9605 USD |
| 2024-09-23 |
0.9529 USD |
181,692.5382 POPCAT |
0.8880 USD |
0.8659 USD |
0.9963 USD |
0.9757 USD |
| 2024-09-22 |
0.8562 USD |
56,136.4914 POPCAT |
0.9332 USD |
0.7836 USD |
0.9394 USD |
0.8400 USD |
| 2024-09-21 |
0.9091 USD |
92,491.9401 POPCAT |
0.9149 USD |
0.8589 USD |
0.9554 USD |
0.9178 USD |
| 2024-09-20 |
0.9406 USD |
112,940.4933 POPCAT |
0.8702 USD |
0.8665 USD |
1.0900 USD |
0.9197 USD |
| 2024-09-19 |
0.9296 USD |
44,382.6273 POPCAT |
0.8981 USD |
0.8510 USD |
0.9699 USD |
0.8700 USD |