Identifier on Kraken: POPCATUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.5193 USD |
3,467,298.8772 POPCAT |
0.5599 USD |
0.4585 USD |
0.5953 USD |
0.4600 USD |
| 2025-01-23 |
0.5629 USD |
3,698,161.9958 POPCAT |
0.5717 USD |
0.5312 USD |
0.6145 USD |
0.5634 USD |
| 2025-01-22 |
0.5623 USD |
3,955,756.6549 POPCAT |
0.4961 USD |
0.4858 USD |
0.6212 USD |
0.6038 USD |
| 2025-01-21 |
0.4743 USD |
4,422,616.9453 POPCAT |
0.4280 USD |
0.4188 USD |
0.5476 USD |
0.5205 USD |
| 2025-01-20 |
0.4515 USD |
4,082,557.7402 POPCAT |
0.5014 USD |
0.4104 USD |
0.5015 USD |
0.4462 USD |
| 2025-01-19 |
0.5636 USD |
4,970,592.1376 POPCAT |
0.6104 USD |
0.5008 USD |
0.6400 USD |
0.5120 USD |
| 2025-01-18 |
0.6678 USD |
2,090,319.3210 POPCAT |
0.7223 USD |
0.6090 USD |
0.7488 USD |
0.6386 USD |
| 2025-01-17 |
0.6630 USD |
2,121,433.2959 POPCAT |
0.5943 USD |
0.5919 USD |
0.7315 USD |
0.7166 USD |
| 2025-01-16 |
0.5975 USD |
1,809,846.3374 POPCAT |
0.5994 USD |
0.5629 USD |
0.6192 USD |
0.6190 USD |
| 2025-01-15 |
0.5358 USD |
1,019,326.0603 POPCAT |
0.5479 USD |
0.5178 USD |
0.5682 USD |
0.5663 USD |
| 2025-01-14 |
0.5585 USD |
710,980.9730 POPCAT |
0.5560 USD |
0.5466 USD |
0.5749 USD |
0.5534 USD |
| 2025-01-13 |
0.5315 USD |
1,632,382.5627 POPCAT |
0.5799 USD |
0.4878 USD |
0.5921 USD |
0.5467 USD |
| 2025-01-12 |
0.5704 USD |
812,975.7417 POPCAT |
0.5533 USD |
0.5364 USD |
0.5928 USD |
0.5725 USD |
| 2025-01-11 |
0.5295 USD |
814,140.4753 POPCAT |
0.5338 USD |
0.5123 USD |
0.5742 USD |
0.5574 USD |
| 2025-01-10 |
0.5568 USD |
2,660,518.7699 POPCAT |
0.5391 USD |
0.5269 USD |
0.5927 USD |
0.5345 USD |
| 2025-01-09 |
0.5564 USD |
1,890,573.6937 POPCAT |
0.6038 USD |
0.5208 USD |
0.6058 USD |
0.5406 USD |
| 2025-01-08 |
0.6324 USD |
2,520,981.4828 POPCAT |
0.7095 USD |
0.5617 USD |
0.7191 USD |
0.5999 USD |
| 2025-01-07 |
0.7782 USD |
1,083,774.3493 POPCAT |
0.8500 USD |
0.7250 USD |
0.8545 USD |
0.7283 USD |
| 2025-01-06 |
0.8677 USD |
694,032.1568 POPCAT |
0.8630 USD |
0.8429 USD |
0.9054 USD |
0.8739 USD |
| 2025-01-05 |
0.8665 USD |
312,185.0581 POPCAT |
0.8889 USD |
0.8444 USD |
0.8921 USD |
0.8692 USD |
| 2025-01-04 |
0.8947 USD |
957,886.5218 POPCAT |
0.9292 USD |
0.8669 USD |
0.9320 USD |
0.8925 USD |
| 2025-01-03 |
0.9133 USD |
1,674,935.7136 POPCAT |
0.8706 USD |
0.8407 USD |
0.9800 USD |
0.9286 USD |
| 2025-01-02 |
0.8334 USD |
2,300,508.1442 POPCAT |
0.7539 USD |
0.7531 USD |
0.8974 USD |
0.8763 USD |
| 2025-01-01 |
0.7417 USD |
541,398.3055 POPCAT |
0.7347 USD |
0.7170 USD |
0.7727 USD |
0.7459 USD |
| 2024-12-31 |
0.7612 USD |
533,561.5973 POPCAT |
0.7717 USD |
0.7289 USD |
0.8045 USD |
0.7329 USD |
| 2024-12-30 |
0.7769 USD |
896,008.8056 POPCAT |
0.7296 USD |
0.7296 USD |
0.8131 USD |
0.7671 USD |
| 2024-12-29 |
0.7750 USD |
438,873.6456 POPCAT |
0.7967 USD |
0.7400 USD |
0.8046 USD |
0.7400 USD |
| 2024-12-28 |
0.7623 USD |
521,470.6842 POPCAT |
0.7463 USD |
0.7238 USD |
0.8074 USD |
0.7912 USD |
| 2024-12-27 |
0.7540 USD |
1,028,593.1161 POPCAT |
0.7332 USD |
0.7183 USD |
0.7903 USD |
0.7455 USD |
| 2024-12-26 |
0.7508 USD |
740,648.0887 POPCAT |
0.8020 USD |
0.7168 USD |
0.8087 USD |
0.7193 USD |
| 2024-12-25 |
0.8272 USD |
884,293.9825 POPCAT |
0.8013 USD |
0.8013 USD |
0.8531 USD |
0.8112 USD |
| 2024-12-24 |
0.7841 USD |
938,949.3268 POPCAT |
0.8105 USD |
0.7493 USD |
0.8105 USD |
0.7833 USD |
| 2024-12-23 |
0.7627 USD |
507,850.9403 POPCAT |
0.7632 USD |
0.7257 USD |
0.7888 USD |
0.7282 USD |
| 2024-12-22 |
0.7620 USD |
1,442,983.0124 POPCAT |
0.7085 USD |
0.7024 USD |
0.8174 USD |
0.7665 USD |
| 2024-12-21 |
0.7811 USD |
1,243,259.0139 POPCAT |
0.7916 USD |
0.7248 USD |
0.8730 USD |
0.7303 USD |
| 2024-12-20 |
0.7304 USD |
3,228,182.0032 POPCAT |
0.7764 USD |
0.6444 USD |
0.8032 USD |
0.7727 USD |
| 2024-12-19 |
0.7734 USD |
4,116,387.7067 POPCAT |
0.8263 USD |
0.6999 USD |
0.8397 USD |
0.7736 USD |
| 2024-12-18 |
0.9333 USD |
1,936,553.4792 POPCAT |
1.0420 USD |
0.8099 USD |
1.0500 USD |
0.8505 USD |
| 2024-12-17 |
1.0621 USD |
848,881.0135 POPCAT |
1.0472 USD |
1.0150 USD |
1.1007 USD |
1.0655 USD |
| 2024-12-16 |
1.0840 USD |
2,279,279.8496 POPCAT |
1.1392 USD |
1.0536 USD |
1.1761 USD |
1.0800 USD |
| 2024-12-15 |
1.1205 USD |
2,470,571.3134 POPCAT |
1.0906 USD |
1.0580 USD |
1.1709 USD |
1.0739 USD |
| 2024-12-14 |
1.1456 USD |
590,449.1933 POPCAT |
1.2216 USD |
1.0880 USD |
1.2260 USD |
1.0906 USD |
| 2024-12-13 |
1.2254 USD |
772,485.8405 POPCAT |
1.2294 USD |
1.1826 USD |
1.2669 USD |
1.2365 USD |
| 2024-12-12 |
1.2515 USD |
1,755,133.6362 POPCAT |
1.2494 USD |
1.2085 USD |
1.2935 USD |
1.2261 USD |
| 2024-12-11 |
1.2149 USD |
2,726,152.0245 POPCAT |
1.1699 USD |
1.1330 USD |
1.2855 USD |
1.2810 USD |
| 2024-12-10 |
1.1277 USD |
2,702,906.7703 POPCAT |
1.1961 USD |
1.0284 USD |
1.2266 USD |
1.1125 USD |
| 2024-12-09 |
1.3912 USD |
2,042,346.6803 POPCAT |
1.5158 USD |
1.3000 USD |
1.5409 USD |
1.3122 USD |
| 2024-12-08 |
1.5291 USD |
1,046,459.7158 POPCAT |
1.5294 USD |
1.4784 USD |
1.5844 USD |
1.4953 USD |
| 2024-12-07 |
1.4907 USD |
1,360,563.4606 POPCAT |
1.4354 USD |
1.3951 USD |
1.5484 USD |
1.5443 USD |
| 2024-12-06 |
1.4163 USD |
2,096,086.8963 POPCAT |
1.3504 USD |
1.3123 USD |
1.4699 USD |
1.4408 USD |