Identifier on Kraken: POPCATUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-22 |
0.2650 USD |
3,297,447.5756 POPCAT |
0.2617 USD |
0.2530 USD |
0.2727 USD |
0.2665 USD |
| 2025-04-21 |
0.2585 USD |
6,772,009.4661 POPCAT |
0.2545 USD |
0.2423 USD |
0.2749 USD |
0.2555 USD |
| 2025-04-20 |
0.2527 USD |
8,250,624.6646 POPCAT |
0.2432 USD |
0.2390 USD |
0.2729 USD |
0.2431 USD |
| 2025-04-19 |
0.2374 USD |
2,994,621.1029 POPCAT |
0.2302 USD |
0.2266 USD |
0.2433 USD |
0.2383 USD |
| 2025-04-18 |
0.2430 USD |
9,084,555.2401 POPCAT |
0.2560 USD |
0.2275 USD |
0.2598 USD |
0.2374 USD |
| 2025-04-17 |
0.2446 USD |
7,437,144.7671 POPCAT |
0.2439 USD |
0.2322 USD |
0.2612 USD |
0.2606 USD |
| 2025-04-16 |
0.2344 USD |
10,448,464.8698 POPCAT |
0.2249 USD |
0.2199 USD |
0.2564 USD |
0.2535 USD |
| 2025-04-15 |
0.2582 USD |
8,548,826.4407 POPCAT |
0.2803 USD |
0.2368 USD |
0.2820 USD |
0.2368 USD |
| 2025-04-14 |
0.2647 USD |
5,600,475.1987 POPCAT |
0.2433 USD |
0.2422 USD |
0.2906 USD |
0.2626 USD |
| 2025-04-13 |
0.2594 USD |
8,995,504.4489 POPCAT |
0.2690 USD |
0.2350 USD |
0.2907 USD |
0.2408 USD |
| 2025-04-12 |
0.2542 USD |
11,492,364.1751 POPCAT |
0.2172 USD |
0.2152 USD |
0.2900 USD |
0.2800 USD |
| 2025-04-11 |
0.2008 USD |
14,958,804.6465 POPCAT |
0.1743 USD |
0.1702 USD |
0.2397 USD |
0.2231 USD |
| 2025-04-10 |
0.1657 USD |
7,681,903.8013 POPCAT |
0.1705 USD |
0.1556 USD |
0.1760 USD |
0.1571 USD |
| 2025-04-09 |
0.1433 USD |
7,611,680.1155 POPCAT |
0.1245 USD |
0.1177 USD |
0.1737 USD |
0.1717 USD |
| 2025-04-08 |
0.1376 USD |
1,441,896.5733 POPCAT |
0.1381 USD |
0.1337 USD |
0.1454 USD |
0.1381 USD |
| 2025-04-07 |
0.1377 USD |
7,528,804.0019 POPCAT |
0.1362 USD |
0.1237 USD |
0.1497 USD |
0.1393 USD |
| 2025-04-06 |
0.1450 USD |
1,893,136.2721 POPCAT |
0.1595 USD |
0.1381 USD |
0.1599 USD |
0.1413 USD |
| 2025-04-05 |
0.1589 USD |
1,554,760.9213 POPCAT |
0.1650 USD |
0.1531 USD |
0.1678 USD |
0.1596 USD |
| 2025-04-04 |
0.1635 USD |
1,680,203.1719 POPCAT |
0.1628 USD |
0.1519 USD |
0.1710 USD |
0.1566 USD |
| 2025-04-03 |
0.1581 USD |
4,615,278.8982 POPCAT |
0.1632 USD |
0.1486 USD |
0.1720 USD |
0.1550 USD |
| 2025-04-02 |
0.1862 USD |
2,407,259.3192 POPCAT |
0.1909 USD |
0.1808 USD |
0.1949 USD |
0.1845 USD |
| 2025-04-01 |
0.1955 USD |
2,306,898.7583 POPCAT |
0.1904 USD |
0.1883 USD |
0.2026 USD |
0.1915 USD |
| 2025-03-31 |
0.1891 USD |
1,517,790.5922 POPCAT |
0.1896 USD |
0.1811 USD |
0.1925 USD |
0.1873 USD |
| 2025-03-30 |
0.1913 USD |
3,242,390.7340 POPCAT |
0.1830 USD |
0.1819 USD |
0.1989 USD |
0.1907 USD |
| 2025-03-29 |
0.1962 USD |
2,084,916.0490 POPCAT |
0.2070 USD |
0.1808 USD |
0.2070 USD |
0.1836 USD |
| 2025-03-28 |
0.2249 USD |
2,292,209.3869 POPCAT |
0.2444 USD |
0.2036 USD |
0.2444 USD |
0.2066 USD |
| 2025-03-27 |
0.2451 USD |
2,520,687.7003 POPCAT |
0.2453 USD |
0.2388 USD |
0.2502 USD |
0.2391 USD |
| 2025-03-26 |
0.2431 USD |
7,715,894.4046 POPCAT |
0.2455 USD |
0.2318 USD |
0.2574 USD |
0.2408 USD |
| 2025-03-25 |
0.2458 USD |
4,523,922.0790 POPCAT |
0.2340 USD |
0.2276 USD |
0.2641 USD |
0.2547 USD |
| 2025-03-24 |
0.2283 USD |
5,663,164.8794 POPCAT |
0.2136 USD |
0.2109 USD |
0.2462 USD |
0.2313 USD |
| 2025-03-23 |
0.2059 USD |
3,769,656.8570 POPCAT |
0.1996 USD |
0.1990 USD |
0.2153 USD |
0.2075 USD |
| 2025-03-22 |
0.2035 USD |
2,666,014.1035 POPCAT |
0.1951 USD |
0.1915 USD |
0.2128 USD |
0.2084 USD |
| 2025-03-21 |
0.1926 USD |
2,986,027.9154 POPCAT |
0.1909 USD |
0.1817 USD |
0.2044 USD |
0.1944 USD |
| 2025-03-20 |
0.1954 USD |
4,007,389.0487 POPCAT |
0.2077 USD |
0.1833 USD |
0.2131 USD |
0.1930 USD |
| 2025-03-19 |
0.1964 USD |
2,588,860.5504 POPCAT |
0.1970 USD |
0.1908 USD |
0.2051 USD |
0.1941 USD |
| 2025-03-18 |
0.1865 USD |
1,792,614.3395 POPCAT |
0.1981 USD |
0.1810 USD |
0.1997 USD |
0.1819 USD |
| 2025-03-17 |
0.1955 USD |
3,642,607.7829 POPCAT |
0.1813 USD |
0.1796 USD |
0.2087 USD |
0.2017 USD |
| 2025-03-16 |
0.1927 USD |
2,214,524.8936 POPCAT |
0.1986 USD |
0.1834 USD |
0.2056 USD |
0.1863 USD |
| 2025-03-15 |
0.1952 USD |
3,390,635.6821 POPCAT |
0.1920 USD |
0.1891 USD |
0.2017 USD |
0.1982 USD |
| 2025-03-14 |
0.1943 USD |
8,626,094.0528 POPCAT |
0.1757 USD |
0.1757 USD |
0.2162 USD |
0.2092 USD |
| 2025-03-13 |
0.1721 USD |
4,098,585.5192 POPCAT |
0.1653 USD |
0.1577 USD |
0.1937 USD |
0.1763 USD |
| 2025-03-12 |
0.1545 USD |
1,404,360.0210 POPCAT |
0.1563 USD |
0.1479 USD |
0.1618 USD |
0.1491 USD |
| 2025-03-11 |
0.1490 USD |
3,188,545.9206 POPCAT |
0.1516 USD |
0.1378 USD |
0.1572 USD |
0.1542 USD |
| 2025-03-10 |
0.1721 USD |
1,558,890.9159 POPCAT |
0.1693 USD |
0.1584 USD |
0.1805 USD |
0.1638 USD |
| 2025-03-09 |
0.1955 USD |
2,713,128.7061 POPCAT |
0.2005 USD |
0.1725 USD |
0.2037 USD |
0.1747 USD |
| 2025-03-08 |
0.2068 USD |
1,880,973.3234 POPCAT |
0.2096 USD |
0.1968 USD |
0.2155 USD |
0.2001 USD |
| 2025-03-07 |
0.2147 USD |
2,906,095.3005 POPCAT |
0.2213 USD |
0.2047 USD |
0.2296 USD |
0.2243 USD |
| 2025-03-06 |
0.2355 USD |
2,845,124.0252 POPCAT |
0.2330 USD |
0.2262 USD |
0.2441 USD |
0.2318 USD |
| 2025-03-05 |
0.2199 USD |
6,667,613.3989 POPCAT |
0.2126 USD |
0.2077 USD |
0.2338 USD |
0.2323 USD |
| 2025-03-04 |
0.2135 USD |
4,984,916.8597 POPCAT |
0.2275 USD |
0.1936 USD |
0.2304 USD |
0.2138 USD |