Identifier on Bithumb: KRW-POPCAT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
134.8875 KRW |
153,999.9942 POPCAT |
141.0000 KRW |
132.0000 KRW |
142.0000 KRW |
134.0000 KRW |
| 2025-12-14 |
143.1850 KRW |
114,721.3894 POPCAT |
146.0000 KRW |
142.0000 KRW |
147.0000 KRW |
144.0000 KRW |
| 2025-12-13 |
148.9374 KRW |
15,166.6634 POPCAT |
149.0000 KRW |
148.0000 KRW |
151.0000 KRW |
148.0000 KRW |
| 2025-12-12 |
145.5755 KRW |
338,815.0899 POPCAT |
150.0000 KRW |
143.0000 KRW |
150.0000 KRW |
149.0000 KRW |
| 2025-12-11 |
147.8001 KRW |
1,090.9086 POPCAT |
146.0000 KRW |
146.0000 KRW |
150.0000 KRW |
149.0000 KRW |
| 2025-12-10 |
158.5353 KRW |
218,881.2431 POPCAT |
155.0000 KRW |
154.0000 KRW |
161.0000 KRW |
154.0000 KRW |
| 2025-12-09 |
161.2977 KRW |
770,984.0511 POPCAT |
153.0000 KRW |
153.0000 KRW |
164.0000 KRW |
156.0000 KRW |
| 2025-12-08 |
151.5331 KRW |
237,120.7658 POPCAT |
155.0000 KRW |
150.0000 KRW |
156.0000 KRW |
152.0000 KRW |
| 2025-12-07 |
150.5901 KRW |
453,828.9544 POPCAT |
149.0000 KRW |
146.0000 KRW |
158.0000 KRW |
148.0000 KRW |
| 2025-12-06 |
152.7534 KRW |
1,314,194.9198 POPCAT |
151.0000 KRW |
148.0000 KRW |
155.0000 KRW |
152.0000 KRW |
| 2025-12-05 |
150.6461 KRW |
23,471.9855 POPCAT |
154.0000 KRW |
143.0000 KRW |
154.0000 KRW |
146.0000 KRW |
| 2025-12-04 |
159.5971 KRW |
156,183.4987 POPCAT |
158.0000 KRW |
155.0000 KRW |
161.0000 KRW |
159.0000 KRW |
| 2025-12-03 |
156.2444 KRW |
16,902.4871 POPCAT |
153.0000 KRW |
152.0000 KRW |
157.0000 KRW |
157.0000 KRW |
| 2025-12-02 |
161.5118 KRW |
289,088.6312 POPCAT |
154.0000 KRW |
154.0000 KRW |
165.0000 KRW |
160.0000 KRW |
| 2025-12-01 |
140.2061 KRW |
14,061.9289 POPCAT |
144.0000 KRW |
139.0000 KRW |
144.0000 KRW |
139.0000 KRW |
| 2025-11-30 |
161.0575 KRW |
57,453.2678 POPCAT |
162.0000 KRW |
159.0000 KRW |
162.0000 KRW |
159.0000 KRW |
| 2025-11-29 |
157.3227 KRW |
98,976.8611 POPCAT |
157.0000 KRW |
156.0000 KRW |
159.0000 KRW |
157.0000 KRW |
| 2025-11-28 |
167.0738 KRW |
67,901.2665 POPCAT |
170.0000 KRW |
160.0000 KRW |
171.0000 KRW |
162.0000 KRW |
| 2025-11-27 |
165.8092 KRW |
59,992.1335 POPCAT |
161.0000 KRW |
161.0000 KRW |
168.0000 KRW |
167.0000 KRW |
| 2025-11-26 |
160.8116 KRW |
73,381.7820 POPCAT |
153.0000 KRW |
153.0000 KRW |
167.0000 KRW |
164.0000 KRW |
| 2025-11-25 |
157.2367 KRW |
184,019.7755 POPCAT |
154.0000 KRW |
153.0000 KRW |
160.0000 KRW |
157.0000 KRW |
| 2025-11-24 |
153.0992 KRW |
581,400.3785 POPCAT |
144.0000 KRW |
144.0000 KRW |
159.0000 KRW |
155.0000 KRW |
| 2025-11-23 |
136.0027 KRW |
13,685.8254 POPCAT |
136.0000 KRW |
135.0000 KRW |
137.0000 KRW |
136.0000 KRW |
| 2025-11-22 |
133.3816 KRW |
24,748.9463 POPCAT |
133.0000 KRW |
132.0000 KRW |
136.0000 KRW |
133.0000 KRW |
| 2025-11-21 |
142.0528 KRW |
126,978.2608 POPCAT |
143.0000 KRW |
137.0000 KRW |
145.0000 KRW |
137.0000 KRW |
| 2025-11-20 |
157.9515 KRW |
341,837.4676 POPCAT |
165.0000 KRW |
152.0000 KRW |
165.0000 KRW |
157.0000 KRW |
| 2025-11-19 |
152.7449 KRW |
391,669.3822 POPCAT |
159.0000 KRW |
149.0000 KRW |
159.0000 KRW |
155.0000 KRW |
| 2025-11-18 |
157.7286 KRW |
151,278.9729 POPCAT |
152.0000 KRW |
152.0000 KRW |
160.0000 KRW |
160.0000 KRW |
| 2025-11-17 |
155.8972 KRW |
544,355.6235 POPCAT |
160.0000 KRW |
153.0000 KRW |
161.0000 KRW |
159.0000 KRW |
| 2025-11-16 |
157.2981 KRW |
453,020.2643 POPCAT |
160.0000 KRW |
154.0000 KRW |
162.0000 KRW |
159.0000 KRW |
| 2025-11-15 |
165.3220 KRW |
162,677.4136 POPCAT |
166.0000 KRW |
164.0000 KRW |
169.0000 KRW |
164.0000 KRW |
| 2025-11-14 |
168.3775 KRW |
826,312.0060 POPCAT |
165.0000 KRW |
164.0000 KRW |
172.0000 KRW |
167.0000 KRW |
| 2025-11-13 |
180.2843 KRW |
6,355,168.5376 POPCAT |
189.0000 KRW |
175.0000 KRW |
189.0000 KRW |
184.0000 KRW |
| 2025-11-12 |
242.2964 KRW |
41,117,738.3718 POPCAT |
275.0000 KRW |
195.0000 KRW |
323.0000 KRW |
199.0000 KRW |
| 2025-11-11 |
227.6036 KRW |
938,512.1190 POPCAT |
218.0000 KRW |
216.0000 KRW |
235.0000 KRW |
224.0000 KRW |
| 2025-11-10 |
218.4034 KRW |
5,812.8587 POPCAT |
217.0000 KRW |
216.0000 KRW |
220.0000 KRW |
220.0000 KRW |
| 2025-11-09 |
214.7582 KRW |
88,345.3932 POPCAT |
215.0000 KRW |
214.0000 KRW |
219.0000 KRW |
215.0000 KRW |
| 2025-11-08 |
209.9457 KRW |
8,977.7049 POPCAT |
211.0000 KRW |
208.0000 KRW |
211.0000 KRW |
210.0000 KRW |
| 2025-11-07 |
212.0012 KRW |
88,054.9866 POPCAT |
201.0000 KRW |
199.0000 KRW |
222.0000 KRW |
222.0000 KRW |
| 2025-11-06 |
189.6992 KRW |
32,814.7218 POPCAT |
192.0000 KRW |
187.0000 KRW |
195.0000 KRW |
189.0000 KRW |
| 2025-11-05 |
189.9979 KRW |
36,151.9261 POPCAT |
189.0000 KRW |
188.0000 KRW |
195.0000 KRW |
193.0000 KRW |
| 2025-11-04 |
172.9568 KRW |
55,251.9257 POPCAT |
178.0000 KRW |
166.0000 KRW |
178.0000 KRW |
171.0000 KRW |
| 2025-11-03 |
188.0397 KRW |
554,935.4972 POPCAT |
201.0000 KRW |
176.0000 KRW |
224.0000 KRW |
189.0000 KRW |
| 2025-11-02 |
218.6102 KRW |
22,676.5013 POPCAT |
218.0000 KRW |
217.0000 KRW |
220.0000 KRW |
220.0000 KRW |
| 2025-11-01 |
225.7358 KRW |
26,543.0072 POPCAT |
222.0000 KRW |
222.0000 KRW |
229.0000 KRW |
227.0000 KRW |
| 2025-10-31 |
209.3237 KRW |
89,839.1428 POPCAT |
213.0000 KRW |
204.0000 KRW |
216.0000 KRW |
211.0000 KRW |
| 2025-10-30 |
208.9474 KRW |
271,670.1247 POPCAT |
214.0000 KRW |
203.0000 KRW |
214.0000 KRW |
205.0000 KRW |
| 2025-10-29 |
229.7228 KRW |
92,551.5522 POPCAT |
225.0000 KRW |
222.0000 KRW |
242.0000 KRW |
240.0000 KRW |
| 2025-10-28 |
224.0535 KRW |
57,224.5330 POPCAT |
233.0000 KRW |
218.0000 KRW |
235.0000 KRW |
221.0000 KRW |
| 2025-10-27 |
237.5409 KRW |
121,252.1896 POPCAT |
237.0000 KRW |
236.0000 KRW |
243.0000 KRW |
240.0000 KRW |