Identifier on Kraken: POPCATUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-27 |
0.3867 USD |
3,966,202.1749 POPCAT |
0.3745 USD |
0.3744 USD |
0.3942 USD |
0.3841 USD |
| 2025-07-26 |
0.3822 USD |
2,273,860.3563 POPCAT |
0.3833 USD |
0.3737 USD |
0.3903 USD |
0.3741 USD |
| 2025-07-25 |
0.3603 USD |
2,675,786.3844 POPCAT |
0.3628 USD |
0.3455 USD |
0.3772 USD |
0.3764 USD |
| 2025-07-24 |
0.3786 USD |
6,127,247.6166 POPCAT |
0.3899 USD |
0.3532 USD |
0.4055 USD |
0.3810 USD |
| 2025-07-23 |
0.4325 USD |
6,207,401.0987 POPCAT |
0.4808 USD |
0.4012 USD |
0.4825 USD |
0.4145 USD |
| 2025-07-22 |
0.4302 USD |
7,775,923.3943 POPCAT |
0.4374 USD |
0.4022 USD |
0.4587 USD |
0.4378 USD |
| 2025-07-21 |
0.4260 USD |
7,647,400.8875 POPCAT |
0.4196 USD |
0.3939 USD |
0.4470 USD |
0.4366 USD |
| 2025-07-20 |
0.4099 USD |
5,541,816.9667 POPCAT |
0.3886 USD |
0.3824 USD |
0.4246 USD |
0.4115 USD |
| 2025-07-19 |
0.3829 USD |
1,962,206.9404 POPCAT |
0.3747 USD |
0.3657 USD |
0.3935 USD |
0.3882 USD |
| 2025-07-18 |
0.3934 USD |
5,924,789.7346 POPCAT |
0.3937 USD |
0.3604 USD |
0.4273 USD |
0.3696 USD |
| 2025-07-17 |
0.4068 USD |
5,988,272.4674 POPCAT |
0.4126 USD |
0.3921 USD |
0.4286 USD |
0.4178 USD |
| 2025-07-16 |
0.4092 USD |
9,760,336.4282 POPCAT |
0.3768 USD |
0.3607 USD |
0.4318 USD |
0.4214 USD |
| 2025-07-15 |
0.3651 USD |
340,575.5312 POPCAT |
0.3691 USD |
0.3609 USD |
0.3719 USD |
0.3609 USD |
| 2025-07-14 |
0.3972 USD |
3,001,765.7535 POPCAT |
0.3724 USD |
0.3718 USD |
0.4123 USD |
0.3977 USD |
| 2025-07-13 |
0.3691 USD |
3,949,097.9811 POPCAT |
0.3588 USD |
0.3524 USD |
0.3886 USD |
0.3761 USD |
| 2025-07-12 |
0.3612 USD |
3,753,753.4685 POPCAT |
0.3608 USD |
0.3507 USD |
0.3706 USD |
0.3566 USD |
| 2025-07-11 |
0.3761 USD |
8,454,872.4175 POPCAT |
0.3772 USD |
0.3630 USD |
0.3901 USD |
0.3726 USD |
| 2025-07-10 |
0.3454 USD |
9,558,580.8484 POPCAT |
0.3260 USD |
0.3196 USD |
0.3816 USD |
0.3767 USD |
| 2025-07-09 |
0.3019 USD |
11,735,883.2464 POPCAT |
0.2902 USD |
0.2829 USD |
0.3274 USD |
0.3251 USD |
| 2025-07-08 |
0.2864 USD |
322,051.8323 POPCAT |
0.2850 USD |
0.2810 USD |
0.2897 USD |
0.2817 USD |
| 2025-07-07 |
0.3006 USD |
3,003,205.1872 POPCAT |
0.3014 USD |
0.2921 USD |
0.3120 USD |
0.2926 USD |
| 2025-07-06 |
0.3005 USD |
1,338,408.1117 POPCAT |
0.2946 USD |
0.2923 USD |
0.3125 USD |
0.3082 USD |
| 2025-07-05 |
0.2976 USD |
805,922.8221 POPCAT |
0.2988 USD |
0.2867 USD |
0.3110 USD |
0.2935 USD |
| 2025-07-04 |
0.3074 USD |
1,580,289.7234 POPCAT |
0.3221 USD |
0.2912 USD |
0.3316 USD |
0.2972 USD |
| 2025-07-03 |
0.3196 USD |
2,586,677.8191 POPCAT |
0.3161 USD |
0.3061 USD |
0.3360 USD |
0.3164 USD |
| 2025-07-02 |
0.3004 USD |
6,582,782.9549 POPCAT |
0.2768 USD |
0.2741 USD |
0.3146 USD |
0.3119 USD |
| 2025-07-01 |
0.2870 USD |
1,696,814.3361 POPCAT |
0.2980 USD |
0.2761 USD |
0.3007 USD |
0.2782 USD |
| 2025-06-30 |
0.3028 USD |
1,644,801.0060 POPCAT |
0.3152 USD |
0.2929 USD |
0.3174 USD |
0.3021 USD |
| 2025-06-29 |
0.3036 USD |
3,169,807.4447 POPCAT |
0.3043 USD |
0.2966 USD |
0.3110 USD |
0.3026 USD |
| 2025-06-28 |
0.2913 USD |
2,883,655.2996 POPCAT |
0.2717 USD |
0.2707 USD |
0.3058 USD |
0.3045 USD |
| 2025-06-27 |
0.2660 USD |
1,647,413.6199 POPCAT |
0.2602 USD |
0.2570 USD |
0.2723 USD |
0.2626 USD |
| 2025-06-26 |
0.2589 USD |
3,850,190.3712 POPCAT |
0.2700 USD |
0.2513 USD |
0.2851 USD |
0.2541 USD |
| 2025-06-25 |
0.2981 USD |
5,827,364.7723 POPCAT |
0.2970 USD |
0.2731 USD |
0.3124 USD |
0.2763 USD |
| 2025-06-24 |
0.3032 USD |
2,028,893.5441 POPCAT |
0.3014 USD |
0.2960 USD |
0.3145 USD |
0.2983 USD |
| 2025-06-23 |
0.2676 USD |
4,224,621.9649 POPCAT |
0.2584 USD |
0.2476 USD |
0.2910 USD |
0.2778 USD |
| 2025-06-22 |
0.2492 USD |
3,103,310.1040 POPCAT |
0.2713 USD |
0.2388 USD |
0.2732 USD |
0.2417 USD |
| 2025-06-21 |
0.2685 USD |
2,076,936.3543 POPCAT |
0.2845 USD |
0.2513 USD |
0.2888 USD |
0.2588 USD |
| 2025-06-20 |
0.2942 USD |
373,864.4715 POPCAT |
0.2923 USD |
0.2807 USD |
0.3020 USD |
0.3000 USD |
| 2025-06-19 |
0.2967 USD |
737,953.9925 POPCAT |
0.3033 USD |
0.2847 USD |
0.3079 USD |
0.2923 USD |
| 2025-06-18 |
0.2839 USD |
1,541,608.9064 POPCAT |
0.2928 USD |
0.2738 USD |
0.2995 USD |
0.2873 USD |
| 2025-06-17 |
0.3119 USD |
796,428.6620 POPCAT |
0.3136 USD |
0.3008 USD |
0.3211 USD |
0.3113 USD |
| 2025-06-16 |
0.3367 USD |
1,539,326.7836 POPCAT |
0.3220 USD |
0.3162 USD |
0.3449 USD |
0.3310 USD |
| 2025-06-15 |
0.3107 USD |
1,011,383.8257 POPCAT |
0.3104 USD |
0.3056 USD |
0.3186 USD |
0.3159 USD |
| 2025-06-14 |
0.3170 USD |
615,686.7291 POPCAT |
0.3220 USD |
0.3128 USD |
0.3223 USD |
0.3204 USD |
| 2025-06-13 |
0.3039 USD |
3,163,236.6426 POPCAT |
0.3362 USD |
0.2945 USD |
0.3362 USD |
0.2982 USD |
| 2025-06-12 |
0.3642 USD |
2,874,956.6919 POPCAT |
0.3811 USD |
0.3489 USD |
0.3811 USD |
0.3579 USD |
| 2025-06-11 |
0.4079 USD |
3,533,192.8917 POPCAT |
0.4141 USD |
0.3873 USD |
0.4229 USD |
0.4034 USD |
| 2025-06-10 |
0.3954 USD |
1,065,332.1701 POPCAT |
0.4044 USD |
0.3877 USD |
0.4078 USD |
0.3942 USD |
| 2025-06-09 |
0.3760 USD |
2,783,164.2046 POPCAT |
0.3578 USD |
0.3490 USD |
0.3991 USD |
0.3985 USD |
| 2025-06-08 |
0.3630 USD |
4,680,833.8863 POPCAT |
0.3473 USD |
0.3437 USD |
0.3785 USD |
0.3738 USD |