Identifier on Bithumb: KRW-POPCAT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
83.0687 KRW |
105,467.0750 POPCAT |
83.7000 KRW |
81.7500 KRW |
84.4000 KRW |
82.9100 KRW |
| 2026-02-02 |
83.4822 KRW |
362.9489 POPCAT |
83.7000 KRW |
83.2600 KRW |
83.7000 KRW |
83.2700 KRW |
| 2026-02-01 |
81.5737 KRW |
50,595.5792 POPCAT |
82.5300 KRW |
79.9100 KRW |
83.4400 KRW |
82.8000 KRW |
| 2026-01-31 |
83.2076 KRW |
284,292.7685 POPCAT |
87.1000 KRW |
74.6400 KRW |
88.9700 KRW |
79.4300 KRW |
| 2026-01-30 |
96.5005 KRW |
14,584.4691 POPCAT |
96.1800 KRW |
95.2700 KRW |
97.5800 KRW |
96.2100 KRW |
| 2026-01-29 |
99.6566 KRW |
426,505.1160 POPCAT |
101.0000 KRW |
96.3000 KRW |
103.0000 KRW |
100.0000 KRW |
| 2026-01-28 |
106.8860 KRW |
97,240.4901 POPCAT |
107.0000 KRW |
105.0000 KRW |
107.0000 KRW |
107.0000 KRW |
| 2026-01-27 |
106.9932 KRW |
5,703.9202 POPCAT |
105.0000 KRW |
104.0000 KRW |
109.0000 KRW |
108.0000 KRW |
| 2026-01-26 |
108.3102 KRW |
635,341.0868 POPCAT |
109.0000 KRW |
107.0000 KRW |
110.0000 KRW |
108.0000 KRW |
| 2026-01-25 |
107.7888 KRW |
155,484.3029 POPCAT |
112.0000 KRW |
105.0000 KRW |
114.0000 KRW |
107.0000 KRW |
| 2026-01-24 |
114.9908 KRW |
36,920.1185 POPCAT |
115.0000 KRW |
113.0000 KRW |
116.0000 KRW |
115.0000 KRW |
| 2026-01-23 |
117.9266 KRW |
187,014.0821 POPCAT |
114.0000 KRW |
113.0000 KRW |
120.0000 KRW |
113.0000 KRW |
| 2026-01-22 |
116.1611 KRW |
2,597.3576 POPCAT |
116.0000 KRW |
115.0000 KRW |
118.0000 KRW |
116.0000 KRW |
| 2026-01-21 |
114.0150 KRW |
255,186.1974 POPCAT |
118.0000 KRW |
112.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2026-01-20 |
114.3700 KRW |
35,835.6831 POPCAT |
115.0000 KRW |
112.0000 KRW |
117.0000 KRW |
114.0000 KRW |
| 2026-01-19 |
120.8618 KRW |
1,037.1940 POPCAT |
120.0000 KRW |
119.0000 KRW |
122.0000 KRW |
121.0000 KRW |
| 2026-01-18 |
135.8803 KRW |
193,475.2335 POPCAT |
133.0000 KRW |
133.0000 KRW |
137.0000 KRW |
135.0000 KRW |
| 2026-01-17 |
136.5074 KRW |
340,595.3494 POPCAT |
137.0000 KRW |
134.0000 KRW |
138.0000 KRW |
135.0000 KRW |
| 2026-01-16 |
136.6610 KRW |
224,223.4282 POPCAT |
136.0000 KRW |
134.0000 KRW |
139.0000 KRW |
139.0000 KRW |
| 2026-01-15 |
138.0756 KRW |
74,809.3319 POPCAT |
140.0000 KRW |
135.0000 KRW |
140.0000 KRW |
137.0000 KRW |
| 2026-01-14 |
155.6843 KRW |
189,836.8660 POPCAT |
156.0000 KRW |
151.0000 KRW |
159.0000 KRW |
151.0000 KRW |
| 2026-01-13 |
154.6359 KRW |
148,077.1623 POPCAT |
148.0000 KRW |
148.0000 KRW |
161.0000 KRW |
160.0000 KRW |
| 2026-01-12 |
142.9560 KRW |
79,288.2138 POPCAT |
144.0000 KRW |
142.0000 KRW |
146.0000 KRW |
142.0000 KRW |
| 2026-01-11 |
145.8325 KRW |
13,706.5230 POPCAT |
149.0000 KRW |
145.0000 KRW |
149.0000 KRW |
145.0000 KRW |
| 2026-01-10 |
149.0134 KRW |
17,554.2122 POPCAT |
151.0000 KRW |
147.0000 KRW |
151.0000 KRW |
148.0000 KRW |
| 2026-01-09 |
149.9073 KRW |
105,007.0133 POPCAT |
144.0000 KRW |
144.0000 KRW |
152.0000 KRW |
151.0000 KRW |
| 2026-01-08 |
145.7619 KRW |
126,017.4682 POPCAT |
141.0000 KRW |
141.0000 KRW |
148.0000 KRW |
146.0000 KRW |
| 2026-01-07 |
151.6400 KRW |
105,916.8970 POPCAT |
149.0000 KRW |
147.0000 KRW |
155.0000 KRW |
153.0000 KRW |
| 2026-01-06 |
152.3371 KRW |
122,578.2561 POPCAT |
161.0000 KRW |
149.0000 KRW |
161.0000 KRW |
155.0000 KRW |
| 2026-01-05 |
156.4536 KRW |
20,578.3300 POPCAT |
152.0000 KRW |
152.0000 KRW |
159.0000 KRW |
156.0000 KRW |
| 2026-01-04 |
152.4877 KRW |
1,215,613.9985 POPCAT |
150.0000 KRW |
149.0000 KRW |
160.0000 KRW |
155.0000 KRW |
| 2026-01-03 |
134.1288 KRW |
52,008.8916 POPCAT |
133.0000 KRW |
132.0000 KRW |
137.0000 KRW |
137.0000 KRW |
| 2026-01-02 |
136.7091 KRW |
449,275.8434 POPCAT |
137.0000 KRW |
134.0000 KRW |
139.0000 KRW |
135.0000 KRW |
| 2026-01-01 |
116.7445 KRW |
617,829.9263 POPCAT |
109.0000 KRW |
109.0000 KRW |
122.0000 KRW |
121.0000 KRW |
| 2025-12-31 |
109.0799 KRW |
468,039.1727 POPCAT |
113.0000 KRW |
107.0000 KRW |
113.0000 KRW |
108.0000 KRW |
| 2025-12-30 |
114.8316 KRW |
11,368.8873 POPCAT |
115.0000 KRW |
113.0000 KRW |
117.0000 KRW |
113.0000 KRW |
| 2025-12-29 |
115.9998 KRW |
4,812.8577 POPCAT |
116.0000 KRW |
115.0000 KRW |
117.0000 KRW |
115.0000 KRW |
| 2025-12-28 |
115.3753 KRW |
30,686.2898 POPCAT |
118.0000 KRW |
114.0000 KRW |
118.0000 KRW |
116.0000 KRW |
| 2025-12-27 |
117.8739 KRW |
27,524.0335 POPCAT |
118.0000 KRW |
117.0000 KRW |
118.0000 KRW |
118.0000 KRW |
| 2025-12-26 |
115.6181 KRW |
5,421.2396 POPCAT |
117.0000 KRW |
114.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2025-12-25 |
118.7903 KRW |
4,708.4507 POPCAT |
119.0000 KRW |
118.0000 KRW |
120.0000 KRW |
118.0000 KRW |
| 2025-12-24 |
116.6219 KRW |
59,987.8789 POPCAT |
117.0000 KRW |
115.0000 KRW |
117.0000 KRW |
115.0000 KRW |
| 2025-12-23 |
119.6704 KRW |
26,115.0623 POPCAT |
119.0000 KRW |
119.0000 KRW |
120.0000 KRW |
119.0000 KRW |
| 2025-12-22 |
122.0606 KRW |
8,571.9694 POPCAT |
121.0000 KRW |
120.0000 KRW |
123.0000 KRW |
120.0000 KRW |
| 2025-12-21 |
119.4167 KRW |
49,675.4865 POPCAT |
118.0000 KRW |
118.0000 KRW |
120.0000 KRW |
119.0000 KRW |
| 2025-12-20 |
122.2244 KRW |
773.2098 POPCAT |
121.0000 KRW |
121.0000 KRW |
123.0000 KRW |
122.0000 KRW |
| 2025-12-19 |
125.0101 KRW |
122,933.5024 POPCAT |
126.0000 KRW |
123.0000 KRW |
127.0000 KRW |
125.0000 KRW |
| 2025-12-18 |
118.4255 KRW |
35,575.1037 POPCAT |
125.0000 KRW |
113.0000 KRW |
126.0000 KRW |
117.0000 KRW |
| 2025-12-17 |
129.5246 KRW |
15,365.5170 POPCAT |
137.0000 KRW |
124.0000 KRW |
137.0000 KRW |
124.0000 KRW |
| 2025-12-16 |
135.3704 KRW |
9,385.4100 POPCAT |
135.0000 KRW |
135.0000 KRW |
138.0000 KRW |
136.0000 KRW |