Identifier on Kucoin: POPCAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-08 |
1.5230 USDT |
727,426.1900 POPCAT |
1.5287 USDT |
1.4761 USDT |
1.5837 USDT |
1.5044 USDT |
| 2024-12-07 |
1.4941 USDT |
1,604,444.2600 POPCAT |
1.4322 USDT |
1.3936 USDT |
1.5765 USDT |
1.5584 USDT |
| 2024-12-06 |
1.3890 USDT |
850,158.1700 POPCAT |
1.3475 USDT |
1.3100 USDT |
1.4663 USDT |
1.4453 USDT |
| 2024-12-05 |
1.3736 USDT |
983,475.7500 POPCAT |
1.3283 USDT |
1.2700 USDT |
1.4425 USDT |
1.3394 USDT |
| 2024-12-04 |
1.3841 USDT |
1,190,141.3900 POPCAT |
1.3867 USDT |
1.3058 USDT |
1.4566 USDT |
1.3647 USDT |
| 2024-12-03 |
1.3165 USDT |
2,866,962.6600 POPCAT |
1.2172 USDT |
1.1909 USDT |
1.4720 USDT |
1.4315 USDT |
| 2024-12-02 |
1.2027 USDT |
2,874,301.5500 POPCAT |
1.3391 USDT |
1.0911 USDT |
1.3486 USDT |
1.1562 USDT |
| 2024-12-01 |
1.3502 USDT |
1,578,237.0800 POPCAT |
1.3367 USDT |
1.2740 USDT |
1.4090 USDT |
1.3580 USDT |
| 2024-11-30 |
1.3264 USDT |
1,035,915.0700 POPCAT |
1.3594 USDT |
1.2948 USDT |
1.3781 USDT |
1.3453 USDT |
| 2024-11-29 |
1.3459 USDT |
1,005,880.3500 POPCAT |
1.2544 USDT |
1.2461 USDT |
1.3977 USDT |
1.3374 USDT |
| 2024-11-28 |
1.2802 USDT |
638,349.3300 POPCAT |
1.2855 USDT |
1.2306 USDT |
1.3539 USDT |
1.2659 USDT |
| 2024-11-27 |
1.2656 USDT |
1,323,519.3800 POPCAT |
1.2691 USDT |
1.2050 USDT |
1.3837 USDT |
1.3134 USDT |
| 2024-11-26 |
1.2651 USDT |
854,767.6000 POPCAT |
1.3163 USDT |
1.2050 USDT |
1.3432 USDT |
1.2744 USDT |
| 2024-11-25 |
1.3663 USDT |
1,483,495.2400 POPCAT |
1.4444 USDT |
1.2573 USDT |
1.4893 USDT |
1.3189 USDT |
| 2024-11-24 |
1.4479 USDT |
978,333.7800 POPCAT |
1.4798 USDT |
1.3205 USDT |
1.5603 USDT |
1.4274 USDT |
| 2024-11-23 |
1.5088 USDT |
1,625,712.3300 POPCAT |
1.5022 USDT |
1.4082 USDT |
1.5887 USDT |
1.4370 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 |