Crypto exchange Kucoin
Market Popcat (SOL) (POPCAT) / Tether (USDT)
Identifier on Kucoin: POPCAT-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-11-23 | 1.4812 USDT | 746,756.1800 POPCAT | 1.5022 USDT | 1.4082 USDT | 1.5212 USDT | 1.5014 USDT |
| 2024-11-22 | 1.5322 USDT | 1,368,162.2500 POPCAT | 1.5751 USDT | 1.4248 USDT | 1.6349 USDT | 1.4795 USDT |
| 2024-11-21 | 1.5499 USDT | 1,326,804.0000 POPCAT | 1.5136 USDT | 1.4343 USDT | 1.6471 USDT | 1.6017 USDT |
| 2024-11-20 | 1.6503 USDT | 2,499,287.7500 POPCAT | 1.7550 USDT | 1.4911 USDT | 1.7648 USDT | 1.5480 USDT |
| 2024-11-19 | 1.8313 USDT | 816,355.5900 POPCAT | 1.7499 USDT | 1.7336 USDT | 1.8987 USDT | 1.7740 USDT |
| 2024-11-18 | 1.8074 USDT | 1,752,424.8700 POPCAT | 1.9005 USDT | 1.7104 USDT | 1.9256 USDT | 1.7278 USDT |
| 2024-11-17 | 1.8946 USDT | 2,488,188.8200 POPCAT | 1.7374 USDT | 1.6366 USDT | 2.0960 USDT | 1.8883 USDT |
| 2024-11-16 | 1.8210 USDT | 1,534,660.4400 POPCAT | 1.8777 USDT | 1.6911 USDT | 1.9542 USDT | 1.7432 USDT |
| 2024-11-15 | 1.6581 USDT | 1,824,498.1500 POPCAT | 1.6654 USDT | 1.5373 USDT | 1.7674 USDT | 1.7640 USDT |
| 2024-11-14 | 1.8182 USDT | 3,697,568.5100 POPCAT | 1.9642 USDT | 1.6584 USDT | 1.9934 USDT | 1.6689 USDT |
| 2024-11-13 | 1.5765 USDT | 2,931,626.1700 POPCAT | 1.6953 USDT | 1.3800 USDT | 1.8804 USDT | 1.8198 USDT |
| 2024-11-12 | 1.5926 USDT | 1,603,982.0600 POPCAT | 1.7106 USDT | 1.4354 USDT | 1.7392 USDT | 1.5781 USDT |
| 2024-11-11 | 1.6177 USDT | 2,332,676.2300 POPCAT | 1.5071 USDT | 1.4860 USDT | 1.7404 USDT | 1.6579 USDT |
| 2024-11-10 | 1.4601 USDT | 2,669,349.8200 POPCAT | 1.4222 USDT | 1.3717 USDT | 1.5876 USDT | 1.5206 USDT |
| 2024-11-09 | 1.4495 USDT | 1,253,892.4400 POPCAT | 1.5272 USDT | 1.3676 USDT | 1.5684 USDT | 1.4379 USDT |
| 2024-11-08 | 1.5535 USDT | 1,445,595.3800 POPCAT | 1.6025 USDT | 1.4783 USDT | 1.6504 USDT | 1.4992 USDT |
| 2024-11-07 | 1.5484 USDT | 712,588.6100 POPCAT | 1.6085 USDT | 1.4805 USDT | 1.6390 USDT | 1.5407 USDT |
| 2024-11-06 | 1.5068 USDT | 3,423,686.1400 POPCAT | 1.2696 USDT | 1.2613 USDT | 1.6390 USDT | 1.6211 USDT |
| 2024-11-05 | 1.2987 USDT | 1,290,045.4900 POPCAT | 1.2143 USDT | 1.2011 USDT | 1.3793 USDT | 1.2773 USDT |
| 2024-11-04 | 1.3009 USDT | 2,092,822.0800 POPCAT | 1.3762 USDT | 1.2132 USDT | 1.4128 USDT | 1.2291 USDT |
| 2024-11-03 | 1.3313 USDT | 2,563,547.8800 POPCAT | 1.4827 USDT | 1.2277 USDT | 1.4833 USDT | 1.3612 USDT |
| 2024-11-02 | 1.4711 USDT | 1,427,390.3600 POPCAT | 1.5114 USDT | 1.4233 USDT | 1.5199 USDT | 1.4717 USDT |
| 2024-11-01 | 1.6104 USDT | 927,681.3200 POPCAT | 1.5607 USDT | 1.5194 USDT | 1.7033 USDT | 1.5952 USDT |
| 2024-10-31 | 1.6093 USDT | 720,767.1200 POPCAT | 1.7009 USDT | 1.5470 USDT | 1.7174 USDT | 1.5763 USDT |
| 2024-10-30 | 1.6983 USDT | 1,622,623.9900 POPCAT | 1.7196 USDT | 1.6427 USDT | 1.7717 USDT | 1.7285 USDT |
| 2024-10-29 | 1.7130 USDT | 2,364,529.0800 POPCAT | 1.5910 USDT | 1.5703 USDT | 1.8186 USDT | 1.7159 USDT |
| 2024-10-28 | 1.5152 USDT | 2,271,143.0200 POPCAT | 1.5614 USDT | 1.4283 USDT | 1.6637 USDT | 1.5959 USDT |
| 2024-10-27 | 1.5326 USDT | 1,801,677.0600 POPCAT | 1.4353 USDT | 1.4114 USDT | 1.6500 USDT | 1.5669 USDT |
| 2024-10-26 | 1.4415 USDT | 1,427,557.8600 POPCAT | 1.3640 USDT | 1.3403 USDT | 1.4905 USDT | 1.4574 USDT |
| 2024-10-25 | 1.4483 USDT | 3,125,849.6300 POPCAT | 1.5516 USDT | 1.2817 USDT | 1.5534 USDT | 1.3414 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 |
12