Identifier on Kucoin: POPCAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-05 |
0.5621 USDT |
1,301,002.1700 POPCAT |
0.5967 USDT |
0.5270 USDT |
0.6300 USDT |
0.5364 USDT |
| 2024-09-04 |
0.5761 USDT |
862,993.0800 POPCAT |
0.5434 USDT |
0.5220 USDT |
0.6165 USDT |
0.6018 USDT |
| 2024-09-03 |
0.5953 USDT |
848,197.3200 POPCAT |
0.6076 USDT |
0.5477 USDT |
0.6309 USDT |
0.5495 USDT |
| 2024-09-02 |
0.5703 USDT |
1,736,269.0000 POPCAT |
0.5388 USDT |
0.5363 USDT |
0.6139 USDT |
0.6125 USDT |
| 2024-09-01 |
0.5383 USDT |
2,449,133.2600 POPCAT |
0.5639 USDT |
0.5199 USDT |
0.5804 USDT |
0.5572 USDT |