Identifier on Kucoin: POPCAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.3841 USDT |
2,105,715.6900 POPCAT |
0.4021 USDT |
0.3419 USDT |
0.4127 USDT |
0.3528 USDT |
| 2025-01-26 |
0.4329 USDT |
2,372,634.3800 POPCAT |
0.4221 USDT |
0.4014 USDT |
0.4666 USDT |
0.4042 USDT |
| 2025-01-25 |
0.4346 USDT |
4,248,547.2600 POPCAT |
0.4426 USDT |
0.4166 USDT |
0.4698 USDT |
0.4246 USDT |
| 2025-01-24 |
0.5414 USDT |
6,844,230.6800 POPCAT |
0.5612 USDT |
0.4733 USDT |
0.6123 USDT |
0.4737 USDT |
| 2025-01-23 |
0.5710 USDT |
2,389,917.1500 POPCAT |
0.5720 USDT |
0.5347 USDT |
0.6152 USDT |
0.5770 USDT |
| 2025-01-22 |
0.5688 USDT |
4,118,008.2000 POPCAT |
0.4964 USDT |
0.4861 USDT |
0.6338 USDT |
0.5932 USDT |
| 2025-01-21 |
0.4736 USDT |
3,547,590.6700 POPCAT |
0.4291 USDT |
0.4190 USDT |
0.5475 USDT |
0.4973 USDT |
| 2025-01-20 |
0.4408 USDT |
7,634,898.0200 POPCAT |
0.5056 USDT |
0.3910 USDT |
0.5060 USDT |
0.4303 USDT |
| 2025-01-19 |
0.5648 USDT |
5,333,368.3100 POPCAT |
0.6138 USDT |
0.5015 USDT |
0.6414 USDT |
0.5298 USDT |
| 2025-01-18 |
0.6591 USDT |
2,463,193.6600 POPCAT |
0.7189 USDT |
0.5937 USDT |
0.7496 USDT |
0.6016 USDT |
| 2025-01-17 |
0.6755 USDT |
2,116,228.2300 POPCAT |
0.5934 USDT |
0.5915 USDT |
0.7316 USDT |
0.7268 USDT |
| 2025-01-16 |
0.5873 USDT |
1,493,805.2200 POPCAT |
0.5968 USDT |
0.5636 USDT |
0.6238 USDT |
0.6119 USDT |
| 2025-01-15 |
0.5668 USDT |
2,011,999.5700 POPCAT |
0.5476 USDT |
0.5180 USDT |
0.6172 USDT |
0.5909 USDT |
| 2025-01-14 |
0.5570 USDT |
1,785,656.3800 POPCAT |
0.5549 USDT |
0.5463 USDT |
0.5745 USDT |
0.5522 USDT |
| 2025-01-13 |
0.5246 USDT |
4,101,178.2100 POPCAT |
0.5780 USDT |
0.4859 USDT |
0.5922 USDT |
0.5573 USDT |
| 2025-01-12 |
0.5691 USDT |
1,332,099.0200 POPCAT |
0.5553 USDT |
0.5369 USDT |
0.5933 USDT |
0.5735 USDT |
| 2025-01-11 |
0.5234 USDT |
1,000,950.1200 POPCAT |
0.5358 USDT |
0.5124 USDT |
0.5406 USDT |
0.5295 USDT |
| 2025-01-10 |
0.5582 USDT |
2,671,227.1600 POPCAT |
0.5389 USDT |
0.5252 USDT |
0.5945 USDT |
0.5353 USDT |
| 2025-01-09 |
0.5575 USDT |
2,032,612.1400 POPCAT |
0.6026 USDT |
0.5222 USDT |
0.6064 USDT |
0.5300 USDT |
| 2025-01-08 |
0.6406 USDT |
2,702,548.2000 POPCAT |
0.7085 USDT |
0.5640 USDT |
0.7185 USDT |
0.6055 USDT |
| 2025-01-07 |
0.7757 USDT |
1,390,936.8300 POPCAT |
0.8475 USDT |
0.7135 USDT |
0.8559 USDT |
0.7179 USDT |
| 2025-01-06 |
0.8710 USDT |
581,708.1000 POPCAT |
0.8631 USDT |
0.8419 USDT |
0.9056 USDT |
0.8740 USDT |
| 2025-01-05 |
0.8681 USDT |
336,274.0900 POPCAT |
0.8903 USDT |
0.8449 USDT |
0.8930 USDT |
0.8621 USDT |
| 2025-01-04 |
0.8996 USDT |
473,689.5300 POPCAT |
0.9285 USDT |
0.8662 USDT |
0.9318 USDT |
0.8851 USDT |
| 2025-01-03 |
0.9124 USDT |
1,109,473.8900 POPCAT |
0.8713 USDT |
0.8386 USDT |
0.9813 USDT |
0.9288 USDT |
| 2025-01-02 |
0.8359 USDT |
925,351.0300 POPCAT |
0.7532 USDT |
0.7524 USDT |
0.8989 USDT |
0.8795 USDT |
| 2025-01-01 |
0.7381 USDT |
788,382.3600 POPCAT |
0.7365 USDT |
0.7189 USDT |
0.7742 USDT |
0.7308 USDT |
| 2024-12-31 |
0.7645 USDT |
1,006,781.8500 POPCAT |
0.7726 USDT |
0.7284 USDT |
0.8067 USDT |
0.7867 USDT |
| 2024-12-30 |
0.7799 USDT |
642,392.6100 POPCAT |
0.7305 USDT |
0.7274 USDT |
0.8143 USDT |
0.7614 USDT |
| 2024-12-29 |
0.7677 USDT |
269,250.5600 POPCAT |
0.7952 USDT |
0.7360 USDT |
0.8059 USDT |
0.7360 USDT |
| 2024-12-28 |
0.7544 USDT |
294,191.4000 POPCAT |
0.7463 USDT |
0.7242 USDT |
0.8089 USDT |
0.7995 USDT |
| 2024-12-27 |
0.7553 USDT |
524,323.3600 POPCAT |
0.7312 USDT |
0.7187 USDT |
0.7924 USDT |
0.7541 USDT |
| 2024-12-26 |
0.7594 USDT |
462,348.7600 POPCAT |
0.7940 USDT |
0.7221 USDT |
0.8100 USDT |
0.7298 USDT |
| 2024-12-25 |
0.8282 USDT |
658,213.7100 POPCAT |
0.8037 USDT |
0.8005 USDT |
0.8541 USDT |
0.8050 USDT |
| 2024-12-24 |
0.7822 USDT |
1,077,201.1000 POPCAT |
0.8135 USDT |
0.7490 USDT |
0.8155 USDT |
0.7892 USDT |
| 2024-12-23 |
0.7649 USDT |
477,314.5500 POPCAT |
0.7648 USDT |
0.7410 USDT |
0.7900 USDT |
0.7423 USDT |
| 2024-12-22 |
0.7613 USDT |
1,028,603.9000 POPCAT |
0.7094 USDT |
0.7020 USDT |
0.8192 USDT |
0.7754 USDT |
| 2024-12-21 |
0.8077 USDT |
929,512.7400 POPCAT |
0.7924 USDT |
0.7308 USDT |
0.8747 USDT |
0.7406 USDT |
| 2024-12-20 |
0.7162 USDT |
2,860,598.3900 POPCAT |
0.7693 USDT |
0.6454 USDT |
0.8051 USDT |
0.7802 USDT |
| 2024-12-19 |
0.7808 USDT |
3,581,131.6800 POPCAT |
0.8268 USDT |
0.7006 USDT |
0.8405 USDT |
0.7038 USDT |
| 2024-12-18 |
0.9052 USDT |
2,423,179.6200 POPCAT |
1.0410 USDT |
0.8088 USDT |
1.0500 USDT |
0.8333 USDT |
| 2024-12-17 |
1.0570 USDT |
707,619.9700 POPCAT |
1.0475 USDT |
1.0158 USDT |
1.1024 USDT |
1.0828 USDT |
| 2024-12-16 |
1.0984 USDT |
632,362.0700 POPCAT |
1.1440 USDT |
1.0540 USDT |
1.1776 USDT |
1.0852 USDT |
| 2024-12-15 |
1.1175 USDT |
764,227.8500 POPCAT |
1.0897 USDT |
1.0568 USDT |
1.1698 USDT |
1.0917 USDT |
| 2024-12-14 |
1.1373 USDT |
846,400.1100 POPCAT |
1.2192 USDT |
1.0744 USDT |
1.2263 USDT |
1.0972 USDT |
| 2024-12-13 |
1.2193 USDT |
792,766.6400 POPCAT |
1.2261 USDT |
1.1829 USDT |
1.2667 USDT |
1.2364 USDT |
| 2024-12-12 |
1.2510 USDT |
1,746,732.7300 POPCAT |
1.2513 USDT |
1.2079 USDT |
1.2929 USDT |
1.2337 USDT |
| 2024-12-11 |
1.2352 USDT |
1,165,874.0200 POPCAT |
1.1702 USDT |
1.1320 USDT |
1.2858 USDT |
1.2544 USDT |
| 2024-12-10 |
1.1135 USDT |
2,833,162.7100 POPCAT |
1.1951 USDT |
1.0287 USDT |
1.2256 USDT |
1.1681 USDT |
| 2024-12-09 |
1.3965 USDT |
1,924,226.3800 POPCAT |
1.5129 USDT |
1.2954 USDT |
1.5409 USDT |
1.2971 USDT |