Crypto exchange Kraken
Market Popcat (SOL) (POPCAT) / USD
Identifier on Kraken: POPCATUSD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
12