Crypto exchange Kucoin
Market Popcat (SOL) (POPCAT) / Tether (USDT)
Identifier on Kucoin: POPCAT-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1.4905 USDT | 496,755.6000 POPCAT | 1.5516 USDT | 1.4328 USDT | 1.5534 USDT | 1.4546 USDT |
| 2024-10-24 | 1.6014 USDT | 2,675,900.2000 POPCAT | 1.4952 USDT | 1.4826 USDT | 1.6773 USDT | 1.5771 USDT |
| 2024-10-23 | 1.4229 USDT | 1,153,290.4000 POPCAT | 1.4365 USDT | 1.3329 USDT | 1.4930 USDT | 1.4514 USDT |
| 2024-10-22 | 1.4136 USDT | 2,384,514.3700 POPCAT | 1.2988 USDT | 1.2770 USDT | 1.4690 USDT | 1.4572 USDT |
| 2024-10-21 | 1.3463 USDT | 1,546,440.4700 POPCAT | 1.3737 USDT | 1.2666 USDT | 1.4276 USDT | 1.3202 USDT |
| 2024-10-20 | 1.2734 USDT | 967,091.5100 POPCAT | 1.2591 USDT | 1.2218 USDT | 1.3850 USDT | 1.3637 USDT |
| 2024-10-19 | 1.3003 USDT | 1,033,022.5000 POPCAT | 1.3772 USDT | 1.2737 USDT | 1.3850 USDT | 1.2745 USDT |
| 2024-10-18 | 1.3764 USDT | 881,475.8000 POPCAT | 1.3549 USDT | 1.3104 USDT | 1.4321 USDT | 1.3793 USDT |
| 2024-10-17 | 1.2885 USDT | 1,282,446.8000 POPCAT | 1.2362 USDT | 1.1777 USDT | 1.3820 USDT | 1.3704 USDT |
| 2024-10-16 | 1.2318 USDT | 1,840,526.9500 POPCAT | 1.2825 USDT | 1.1826 USDT | 1.3023 USDT | 1.2314 USDT |
| 2024-10-15 | 1.3472 USDT | 2,049,388.4000 POPCAT | 1.3941 USDT | 1.2880 USDT | 1.4018 USDT | 1.3482 USDT |
| 2024-10-14 | 1.4169 USDT | 3,782,826.2900 POPCAT | 1.3795 USDT | 1.3197 USDT | 1.5900 USDT | 1.3958 USDT |
| 2024-10-13 | 1.4694 USDT | 1,083,516.8500 POPCAT | 1.4848 USDT | 1.3941 USDT | 1.5181 USDT | 1.3979 USDT |
| 2024-10-12 | 1.4779 USDT | 2,453,966.5600 POPCAT | 1.3632 USDT | 1.3614 USDT | 1.5618 USDT | 1.4830 USDT |
| 2024-10-11 | 1.2887 USDT | 4,297,966.4600 POPCAT | 1.2787 USDT | 1.2299 USDT | 1.3433 USDT | 1.3105 USDT |
| 2024-10-10 | 1.2002 USDT | 1,351,738.8900 POPCAT | 1.1561 USDT | 1.1528 USDT | 1.2536 USDT | 1.1591 USDT |
| 2024-10-09 | 1.2064 USDT | 1,158,452.8100 POPCAT | 1.2151 USDT | 1.1521 USDT | 1.2876 USDT | 1.1886 USDT |
| 2024-10-08 | 1.2360 USDT | 2,801,074.5800 POPCAT | 1.2751 USDT | 1.1753 USDT | 1.3115 USDT | 1.2204 USDT |
| 2024-10-07 | 1.3853 USDT | 2,943,208.3500 POPCAT | 1.3944 USDT | 1.2779 USDT | 1.4866 USDT | 1.2847 USDT |
| 2024-10-06 | 1.3496 USDT | 1,995,795.6600 POPCAT | 1.2121 USDT | 1.2020 USDT | 1.4700 USDT | 1.3978 USDT |
| 2024-10-05 | 1.2227 USDT | 2,217,094.9500 POPCAT | 1.1627 USDT | 1.1350 USDT | 1.2934 USDT | 1.2281 USDT |
| 2024-10-04 | 1.0571 USDT | 2,691,545.6200 POPCAT | 0.9559 USDT | 0.9367 USDT | 1.1895 USDT | 1.1502 USDT |
| 2024-10-03 | 0.9776 USDT | 1,832,611.7300 POPCAT | 0.9778 USDT | 0.9006 USDT | 1.0724 USDT | 0.9606 USDT |
| 2024-10-02 | 0.9941 USDT | 1,755,201.2400 POPCAT | 0.9788 USDT | 0.9229 USDT | 1.0580 USDT | 0.9293 USDT |
| 2024-10-01 | 0.9932 USDT | 2,005,557.4900 POPCAT | 0.9453 USDT | 0.9181 USDT | 1.0575 USDT | 1.0076 USDT |
| 2024-09-30 | 0.9702 USDT | 1,504,724.8000 POPCAT | 0.9929 USDT | 0.9268 USDT | 1.0335 USDT | 0.9733 USDT |
| 2024-09-29 | 0.9753 USDT | 1,538,509.2100 POPCAT | 0.9244 USDT | 0.9102 USDT | 1.0485 USDT | 0.9843 USDT |
| 2024-09-28 | 0.9228 USDT | 908,370.5300 POPCAT | 0.9318 USDT | 0.8937 USDT | 0.9561 USDT | 0.9043 USDT |
| 2024-09-27 | 0.9954 USDT | 1,629,459.3500 POPCAT | 1.0245 USDT | 0.9151 USDT | 1.0823 USDT | 0.9193 USDT |
| 2024-09-26 | 1.0328 USDT | 959,461.5500 POPCAT | 0.9871 USDT | 0.9627 USDT | 1.0851 USDT | 1.0132 USDT |
| 2024-09-25 | 1.0243 USDT | 1,240,430.6200 POPCAT | 1.0145 USDT | 0.9869 USDT | 1.0758 USDT | 1.0269 USDT |
| 2024-09-24 | 0.9282 USDT | 1,478,900.3700 POPCAT | 0.9258 USDT | 0.8717 USDT | 1.0413 USDT | 1.0166 USDT |
| 2024-09-23 | 0.9354 USDT | 1,739,594.5900 POPCAT | 0.8893 USDT | 0.8642 USDT | 0.9849 USDT | 0.9322 USDT |
| 2024-09-22 | 0.8450 USDT | 803,866.9300 POPCAT | 0.9185 USDT | 0.8151 USDT | 0.9185 USDT | 0.8428 USDT |
| 2024-09-21 | 0.8913 USDT | 598,985.7300 POPCAT | 0.8976 USDT | 0.8683 USDT | 0.9134 USDT | 0.9040 USDT |
| 2024-09-20 | 0.9194 USDT | 2,105,547.6800 POPCAT | 0.8928 USDT | 0.8741 USDT | 0.9679 USDT | 0.8947 USDT |
| 2024-09-19 | 0.8788 USDT | 2,662,102.3400 POPCAT | 0.8397 USDT | 0.8384 USDT | 0.9381 USDT | 0.8706 USDT |
| 2024-09-18 | 0.6906 USDT | 1,006,508.1100 POPCAT | 0.7050 USDT | 0.6545 USDT | 0.7327 USDT | 0.7002 USDT |
| 2024-09-17 | 0.7119 USDT | 1,742,067.2100 POPCAT | 0.6939 USDT | 0.6445 USDT | 0.7642 USDT | 0.7040 USDT |
| 2024-09-16 | 0.6926 USDT | 2,041,908.3500 POPCAT | 0.6905 USDT | 0.6632 USDT | 0.7106 USDT | 0.6972 USDT |
| 2024-09-15 | 0.7132 USDT | 815,352.8100 POPCAT | 0.7230 USDT | 0.6820 USDT | 0.7505 USDT | 0.6822 USDT |
| 2024-09-14 | 0.7246 USDT | 782,243.2700 POPCAT | 0.7315 USDT | 0.7100 USDT | 0.7424 USDT | 0.7225 USDT |
| 2024-09-13 | 0.7000 USDT | 2,042,208.2100 POPCAT | 0.6680 USDT | 0.6365 USDT | 0.8237 USDT | 0.7389 USDT |
| 2024-09-12 | 0.6469 USDT | 1,491,998.1500 POPCAT | 0.5993 USDT | 0.5993 USDT | 0.6815 USDT | 0.6655 USDT |
| 2024-09-11 | 0.5839 USDT | 1,886,127.6600 POPCAT | 0.6284 USDT | 0.5458 USDT | 0.6333 USDT | 0.5983 USDT |
| 2024-09-10 | 0.6185 USDT | 1,428,089.0100 POPCAT | 0.6111 USDT | 0.5570 USDT | 0.6596 USDT | 0.6284 USDT |
| 2024-09-09 | 0.5957 USDT | 1,269,154.1800 POPCAT | 0.5426 USDT | 0.5252 USDT | 0.6907 USDT | 0.6153 USDT |
| 2024-09-08 | 0.5127 USDT | 400,605.6600 POPCAT | 0.4944 USDT | 0.4931 USDT | 0.5325 USDT | 0.5079 USDT |
| 2024-09-07 | 0.5106 USDT | 551,564.1300 POPCAT | 0.4975 USDT | 0.4936 USDT | 0.5301 USDT | 0.5039 USDT |
| 2024-09-06 | 0.5109 USDT | 2,934,884.1000 POPCAT | 0.5320 USDT | 0.4632 USDT | 0.5683 USDT | 0.4939 USDT |
12