Crypto exchange Kraken
Market Popcat (SOL) (POPCAT) / USD
Identifier on Kraken: POPCATUSD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-12-23 | 0.7776 USD | 294,319.4721 POPCAT | 0.7632 USD | 0.7458 USD | 0.7888 USD | 0.7673 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 |
| 2024-12-05 | 1.3790 USD | 1,542,659.0716 POPCAT | 1.3300 USD | 1.2744 USD | 1.4426 USD | 1.3073 USD |
| 2024-12-04 | 1.3926 USD | 1,918,770.7760 POPCAT | 1.3878 USD | 1.3056 USD | 1.4593 USD | 1.3670 USD |
| 2024-12-03 | 1.3388 USD | 2,938,265.0054 POPCAT | 1.2163 USD | 1.1910 USD | 1.4353 USD | 1.4171 USD |
| 2024-12-02 | 1.2049 USD | 3,210,820.2401 POPCAT | 1.3393 USD | 1.0937 USD | 1.3483 USD | 1.1805 USD |
| 2024-12-01 | 1.3454 USD | 1,578,980.5150 POPCAT | 1.3365 USD | 1.2759 USD | 1.4093 USD | 1.4019 USD |
| 2024-11-30 | 1.3260 USD | 1,242,451.2912 POPCAT | 1.3586 USD | 1.2988 USD | 1.3799 USD | 1.3332 USD |
| 2024-11-29 | 1.3583 USD | 1,272,327.5252 POPCAT | 1.2587 USD | 1.2477 USD | 1.3986 USD | 1.3571 USD |
| 2024-11-28 | 1.2756 USD | 871,358.8306 POPCAT | 1.2848 USD | 1.2326 USD | 1.3537 USD | 1.2648 USD |
| 2024-11-27 | 1.2722 USD | 1,425,715.9988 POPCAT | 1.2617 USD | 1.2060 USD | 1.3349 USD | 1.3296 USD |
| 2024-11-26 | 1.2647 USD | 1,596,435.4188 POPCAT | 1.3157 USD | 1.2055 USD | 1.3431 USD | 1.2572 USD |
| 2024-11-25 | 1.4009 USD | 1,273,752.7260 POPCAT | 1.4463 USD | 1.3077 USD | 1.4887 USD | 1.3102 USD |
| 2024-11-24 | 1.4323 USD | 1,668,716.5719 POPCAT | 1.4788 USD | 1.3174 USD | 1.5630 USD | 1.4272 USD |
| 2024-11-23 | 1.5112 USD | 2,366,631.0651 POPCAT | 1.5000 USD | 1.4114 USD | 1.5910 USD | 1.4708 USD |
| 2024-11-22 | 1.5262 USD | 1,726,191.5743 POPCAT | 1.5771 USD | 1.4259 USD | 1.6374 USD | 1.4846 USD |
| 2024-11-21 | 1.5622 USD | 2,752,836.3867 POPCAT | 1.5114 USD | 1.4292 USD | 1.6475 USD | 1.5783 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 |
12