Identifier on Bithumb: KRW-POPCAT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
239.9976 KRW |
18,995.0172 POPCAT |
239.0000 KRW |
238.0000 KRW |
244.0000 KRW |
243.0000 KRW |
| 2025-10-25 |
232.0650 KRW |
9,269.5259 POPCAT |
232.0000 KRW |
231.0000 KRW |
234.0000 KRW |
234.0000 KRW |
| 2025-10-24 |
229.9611 KRW |
65,155.8375 POPCAT |
229.0000 KRW |
225.0000 KRW |
233.0000 KRW |
233.0000 KRW |
| 2025-10-23 |
225.1457 KRW |
41,643.1569 POPCAT |
224.0000 KRW |
223.0000 KRW |
228.0000 KRW |
226.0000 KRW |
| 2025-10-22 |
217.8652 KRW |
111,000.5786 POPCAT |
226.0000 KRW |
210.0000 KRW |
226.0000 KRW |
212.0000 KRW |
| 2025-10-21 |
230.0630 KRW |
137,191.4850 POPCAT |
241.0000 KRW |
222.0000 KRW |
241.0000 KRW |
222.0000 KRW |
| 2025-10-20 |
235.9919 KRW |
93,170.0505 POPCAT |
239.0000 KRW |
233.0000 KRW |
239.0000 KRW |
235.0000 KRW |
| 2025-10-19 |
236.3033 KRW |
34,813.8384 POPCAT |
237.0000 KRW |
234.0000 KRW |
237.0000 KRW |
236.0000 KRW |
| 2025-10-18 |
228.6148 KRW |
42,944.6402 POPCAT |
228.0000 KRW |
225.0000 KRW |
231.0000 KRW |
227.0000 KRW |
| 2025-10-17 |
221.1589 KRW |
212,757.7157 POPCAT |
217.0000 KRW |
214.0000 KRW |
226.0000 KRW |
225.0000 KRW |
| 2025-10-16 |
231.0717 KRW |
205,134.4486 POPCAT |
243.0000 KRW |
228.0000 KRW |
243.0000 KRW |
231.0000 KRW |
| 2025-10-15 |
241.1051 KRW |
246,374.0663 POPCAT |
243.0000 KRW |
238.0000 KRW |
244.0000 KRW |
240.0000 KRW |
| 2025-10-14 |
251.5208 KRW |
649,139.5632 POPCAT |
244.0000 KRW |
244.0000 KRW |
257.0000 KRW |
254.0000 KRW |
| 2025-10-13 |
253.3404 KRW |
99,033.4767 POPCAT |
244.0000 KRW |
244.0000 KRW |
261.0000 KRW |
258.0000 KRW |
| 2025-10-12 |
244.8469 KRW |
227,377.6583 POPCAT |
241.0000 KRW |
241.0000 KRW |
258.0000 KRW |
255.0000 KRW |
| 2025-10-11 |
231.1680 KRW |
142,886.0194 POPCAT |
235.0000 KRW |
220.0000 KRW |
241.0000 KRW |
227.0000 KRW |
| 2025-10-10 |
221.4947 KRW |
3,183,889.6420 POPCAT |
329.0000 KRW |
141.0000 KRW |
329.0000 KRW |
232.0000 KRW |
| 2025-10-09 |
322.3253 KRW |
41,401.3549 POPCAT |
324.0000 KRW |
320.0000 KRW |
328.0000 KRW |
327.0000 KRW |
| 2025-10-08 |
346.2521 KRW |
1,280,453.8560 POPCAT |
333.0000 KRW |
333.0000 KRW |
349.0000 KRW |
346.0000 KRW |
| 2025-10-07 |
330.3936 KRW |
369,412.2958 POPCAT |
333.0000 KRW |
327.0000 KRW |
336.0000 KRW |
332.0000 KRW |
| 2025-10-06 |
351.1551 KRW |
104,097.9951 POPCAT |
347.0000 KRW |
347.0000 KRW |
357.0000 KRW |
356.0000 KRW |
| 2025-10-05 |
338.3846 KRW |
109,742.7755 POPCAT |
339.0000 KRW |
331.0000 KRW |
341.0000 KRW |
332.0000 KRW |
| 2025-10-04 |
342.6784 KRW |
759,636.4741 POPCAT |
339.0000 KRW |
330.0000 KRW |
349.0000 KRW |
339.0000 KRW |
| 2025-10-03 |
342.8396 KRW |
227,283.2912 POPCAT |
339.0000 KRW |
330.0000 KRW |
348.0000 KRW |
342.0000 KRW |
| 2025-10-02 |
339.6481 KRW |
282,055.5335 POPCAT |
327.0000 KRW |
327.0000 KRW |
344.0000 KRW |
338.0000 KRW |
| 2025-10-01 |
329.0329 KRW |
4,557,483.6700 POPCAT |
325.0000 KRW |
325.0000 KRW |
337.0000 KRW |
327.0000 KRW |
| 2025-09-30 |
302.2073 KRW |
197,503.0276 POPCAT |
304.0000 KRW |
298.0000 KRW |
312.0000 KRW |
308.0000 KRW |
| 2025-09-29 |
312.9538 KRW |
296,064.1068 POPCAT |
318.0000 KRW |
307.0000 KRW |
319.0000 KRW |
313.0000 KRW |
| 2025-09-28 |
310.4154 KRW |
55,527.5549 POPCAT |
308.0000 KRW |
306.0000 KRW |
315.0000 KRW |
314.0000 KRW |
| 2025-09-27 |
307.7248 KRW |
44,300.1832 POPCAT |
309.0000 KRW |
305.0000 KRW |
311.0000 KRW |
308.0000 KRW |
| 2025-09-26 |
310.2736 KRW |
1,100,196.3945 POPCAT |
307.0000 KRW |
306.0000 KRW |
315.0000 KRW |
308.0000 KRW |
| 2025-09-25 |
302.7655 KRW |
4,775,113.5997 POPCAT |
304.0000 KRW |
292.0000 KRW |
311.0000 KRW |
306.0000 KRW |