Identifier on Kraken: POPCATUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-15 |
0.2701 USD |
1,260,232.3584 POPCAT |
0.2812 USD |
0.2574 USD |
0.2853 USD |
0.2658 USD |
| 2025-09-14 |
0.2875 USD |
424,104.4277 POPCAT |
0.2984 USD |
0.2749 USD |
0.2990 USD |
0.2830 USD |
| 2025-09-13 |
0.3018 USD |
1,820,171.5300 POPCAT |
0.2901 USD |
0.2886 USD |
0.3108 USD |
0.2967 USD |
| 2025-09-12 |
0.2825 USD |
979,305.7522 POPCAT |
0.2779 USD |
0.2717 USD |
0.2911 USD |
0.2891 USD |
| 2025-09-11 |
0.2701 USD |
524,990.0931 POPCAT |
0.2720 USD |
0.2647 USD |
0.2742 USD |
0.2708 USD |
| 2025-09-10 |
0.2693 USD |
631,986.3079 POPCAT |
0.2650 USD |
0.2624 USD |
0.2772 USD |
0.2656 USD |
| 2025-09-09 |
0.2670 USD |
809,780.8157 POPCAT |
0.2633 USD |
0.2585 USD |
0.2748 USD |
0.2647 USD |
| 2025-09-08 |
0.2557 USD |
735,730.1649 POPCAT |
0.2486 USD |
0.2466 USD |
0.2652 USD |
0.2641 USD |
| 2025-09-07 |
0.2441 USD |
161,719.8248 POPCAT |
0.2400 USD |
0.2400 USD |
0.2469 USD |
0.2436 USD |
| 2025-09-06 |
0.2446 USD |
218,675.5387 POPCAT |
0.2438 USD |
0.2397 USD |
0.2468 USD |
0.2418 USD |
| 2025-09-05 |
0.2411 USD |
1,018,253.3469 POPCAT |
0.2377 USD |
0.2361 USD |
0.2488 USD |
0.2433 USD |
| 2025-09-04 |
0.2435 USD |
661,037.7854 POPCAT |
0.2546 USD |
0.2339 USD |
0.2570 USD |
0.2370 USD |
| 2025-09-03 |
0.2547 USD |
342,145.4161 POPCAT |
0.2555 USD |
0.2494 USD |
0.2582 USD |
0.2546 USD |
| 2025-09-02 |
0.2483 USD |
1,320,796.0942 POPCAT |
0.2348 USD |
0.2343 USD |
0.2574 USD |
0.2537 USD |
| 2025-09-01 |
0.2431 USD |
1,106,940.4564 POPCAT |
0.2525 USD |
0.2310 USD |
0.2578 USD |
0.2353 USD |
| 2025-08-31 |
0.2615 USD |
273,446.8242 POPCAT |
0.2618 USD |
0.2581 USD |
0.2657 USD |
0.2613 USD |
| 2025-08-30 |
0.2613 USD |
394,714.7132 POPCAT |
0.2579 USD |
0.2540 USD |
0.2656 USD |
0.2611 USD |
| 2025-08-29 |
0.2601 USD |
1,462,013.0160 POPCAT |
0.2752 USD |
0.2515 USD |
0.2767 USD |
0.2521 USD |
| 2025-08-28 |
0.2683 USD |
900,600.2124 POPCAT |
0.2638 USD |
0.2634 USD |
0.2745 USD |
0.2684 USD |
| 2025-08-27 |
0.2692 USD |
411,528.4816 POPCAT |
0.2687 USD |
0.2631 USD |
0.2742 USD |
0.2698 USD |
| 2025-08-26 |
0.2575 USD |
502,682.1714 POPCAT |
0.2542 USD |
0.2527 USD |
0.2649 USD |
0.2632 USD |
| 2025-08-25 |
0.2808 USD |
358,342.9310 POPCAT |
0.2831 USD |
0.2693 USD |
0.2902 USD |
0.2699 USD |
| 2025-08-24 |
0.2873 USD |
2,185,257.5965 POPCAT |
0.2939 USD |
0.2765 USD |
0.2985 USD |
0.2830 USD |
| 2025-08-23 |
0.2932 USD |
418,524.6398 POPCAT |
0.2994 USD |
0.2865 USD |
0.3003 USD |
0.2943 USD |
| 2025-08-22 |
0.2820 USD |
4,068,008.1089 POPCAT |
0.2734 USD |
0.2574 USD |
0.2977 USD |
0.2954 USD |
| 2025-08-21 |
0.2824 USD |
441,332.6034 POPCAT |
0.2845 USD |
0.2788 USD |
0.2887 USD |
0.2825 USD |
| 2025-08-20 |
0.2733 USD |
1,094,135.4318 POPCAT |
0.2691 USD |
0.2654 USD |
0.2845 USD |
0.2826 USD |
| 2025-08-19 |
0.2766 USD |
962,672.0501 POPCAT |
0.2799 USD |
0.2681 USD |
0.2847 USD |
0.2704 USD |
| 2025-08-18 |
0.2849 USD |
1,419,366.8745 POPCAT |
0.2968 USD |
0.2774 USD |
0.2968 USD |
0.2801 USD |
| 2025-08-17 |
0.2995 USD |
630,114.6730 POPCAT |
0.2971 USD |
0.2941 USD |
0.3090 USD |
0.2980 USD |
| 2025-08-16 |
0.2940 USD |
962,211.6933 POPCAT |
0.2930 USD |
0.2879 USD |
0.2977 USD |
0.2950 USD |
| 2025-08-15 |
0.3046 USD |
529,042.2005 POPCAT |
0.3002 USD |
0.2979 USD |
0.3102 USD |
0.2999 USD |
| 2025-08-14 |
0.3220 USD |
2,401,663.6308 POPCAT |
0.3459 USD |
0.2985 USD |
0.3549 USD |
0.2985 USD |
| 2025-08-13 |
0.3413 USD |
1,644,474.0377 POPCAT |
0.3359 USD |
0.3297 USD |
0.3482 USD |
0.3403 USD |
| 2025-08-12 |
0.3077 USD |
1,204,986.2577 POPCAT |
0.3074 USD |
0.2972 USD |
0.3216 USD |
0.3207 USD |
| 2025-08-11 |
0.3323 USD |
1,413,715.6802 POPCAT |
0.3420 USD |
0.3156 USD |
0.3524 USD |
0.3221 USD |
| 2025-08-10 |
0.3384 USD |
1,043,645.1484 POPCAT |
0.3374 USD |
0.3218 USD |
0.3509 USD |
0.3453 USD |
| 2025-08-09 |
0.3344 USD |
1,546,830.6898 POPCAT |
0.3248 USD |
0.3206 USD |
0.3454 USD |
0.3372 USD |
| 2025-08-08 |
0.3250 USD |
894,178.5134 POPCAT |
0.3248 USD |
0.3158 USD |
0.3321 USD |
0.3269 USD |
| 2025-08-07 |
0.3127 USD |
1,888,687.4830 POPCAT |
0.3033 USD |
0.2998 USD |
0.3240 USD |
0.3238 USD |
| 2025-08-06 |
0.2955 USD |
846,535.2469 POPCAT |
0.2926 USD |
0.2840 USD |
0.3064 USD |
0.3022 USD |
| 2025-08-05 |
0.2991 USD |
971,424.9884 POPCAT |
0.3132 USD |
0.2886 USD |
0.3138 USD |
0.2915 USD |
| 2025-08-04 |
0.3055 USD |
1,898,533.1495 POPCAT |
0.2953 USD |
0.2952 USD |
0.3140 USD |
0.3057 USD |
| 2025-08-03 |
0.2933 USD |
1,224,255.7922 POPCAT |
0.2865 USD |
0.2822 USD |
0.2980 USD |
0.2941 USD |
| 2025-08-02 |
0.2925 USD |
2,100,401.6758 POPCAT |
0.2974 USD |
0.2747 USD |
0.3023 USD |
0.2826 USD |
| 2025-08-01 |
0.3043 USD |
4,595,269.3929 POPCAT |
0.3069 USD |
0.2924 USD |
0.3122 USD |
0.3055 USD |
| 2025-07-31 |
0.3275 USD |
3,676,187.0454 POPCAT |
0.3314 USD |
0.3084 USD |
0.3460 USD |
0.3102 USD |
| 2025-07-30 |
0.3218 USD |
3,021,055.9764 POPCAT |
0.3350 USD |
0.3058 USD |
0.3415 USD |
0.3235 USD |
| 2025-07-29 |
0.3443 USD |
3,444,464.6752 POPCAT |
0.3470 USD |
0.3272 USD |
0.3608 USD |
0.3366 USD |
| 2025-07-28 |
0.3783 USD |
6,380,222.1287 POPCAT |
0.3820 USD |
0.3525 USD |
0.3925 USD |
0.3534 USD |