Identifier on Kucoin: POPCAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |