Identifier on Coinbase Pro: POPCAT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-02 |
0.3621 USD |
4,512,939.3300 POPCAT |
0.3744 USD |
0.3564 USD |
0.3775 USD |
0.3621 USD |
| 2025-06-01 |
0.3757 USD |
8,786,937.3800 POPCAT |
0.3649 USD |
0.3459 USD |
0.3842 USD |
0.3757 USD |
| 2025-05-31 |
0.3666 USD |
22,563,457.0800 POPCAT |
0.3495 USD |
0.3295 USD |
0.3749 USD |
0.3666 USD |
| 2025-05-30 |
0.3699 USD |
32,131,382.6300 POPCAT |
0.4084 USD |
0.3502 USD |
0.4129 USD |
0.3699 USD |
| 2025-05-29 |
0.4178 USD |
19,439,882.4200 POPCAT |
0.4497 USD |
0.4028 USD |
0.4669 USD |
0.4178 USD |
| 2025-05-28 |
0.4350 USD |
14,830,066.4600 POPCAT |
0.4681 USD |
0.4231 USD |
0.4766 USD |
0.4350 USD |
| 2025-05-27 |
0.4710 USD |
9,580,119.0100 POPCAT |
0.4716 USD |
0.4532 USD |
0.4924 USD |
0.4710 USD |
| 2025-05-26 |
0.4619 USD |
13,168,289.0400 POPCAT |
0.4842 USD |
0.4550 USD |
0.5018 USD |
0.4619 USD |
| 2025-05-25 |
0.4583 USD |
19,599,168.2600 POPCAT |
0.4842 USD |
0.4380 USD |
0.4901 USD |
0.4583 USD |
| 2025-05-24 |
0.4881 USD |
15,288,559.4700 POPCAT |
0.4977 USD |
0.4781 USD |
0.5108 USD |
0.4881 USD |
| 2025-05-23 |
0.4946 USD |
28,796,678.9300 POPCAT |
0.5423 USD |
0.4883 USD |
0.5954 USD |
0.4946 USD |
| 2025-05-22 |
0.5236 USD |
20,455,486.5600 POPCAT |
0.4868 USD |
0.4860 USD |
0.5443 USD |
0.5236 USD |
| 2025-05-21 |
0.4859 USD |
22,648,913.6400 POPCAT |
0.4538 USD |
0.4401 USD |
0.5611 USD |
0.4859 USD |
| 2025-05-20 |
0.4476 USD |
18,967,637.9800 POPCAT |
0.4358 USD |
0.4267 USD |
0.4601 USD |
0.4476 USD |
| 2025-05-19 |
0.4315 USD |
17,864,544.1900 POPCAT |
0.4791 USD |
0.4205 USD |
0.4802 USD |
0.4315 USD |
| 2025-05-18 |
0.4497 USD |
22,060,838.3400 POPCAT |
0.4286 USD |
0.4255 USD |
0.4853 USD |
0.4497 USD |
| 2025-05-17 |
0.4281 USD |
16,975,752.4500 POPCAT |
0.4319 USD |
0.4138 USD |
0.4421 USD |
0.4281 USD |
| 2025-05-16 |
0.4379 USD |
22,825,685.8200 POPCAT |
0.4892 USD |
0.4274 USD |
0.5046 USD |
0.4379 USD |
| 2025-05-15 |
0.5018 USD |
31,360,768.3900 POPCAT |
0.5237 USD |
0.4578 USD |
0.5299 USD |
0.5018 USD |
| 2025-05-14 |
0.5231 USD |
21,800,592.5600 POPCAT |
0.5759 USD |
0.5144 USD |
0.5826 USD |
0.5231 USD |
| 2025-05-13 |
0.5952 USD |
31,373,526.9900 POPCAT |
0.5710 USD |
0.5179 USD |
0.6069 USD |
0.5952 USD |
| 2025-05-12 |
0.5690 USD |
49,530,346.5600 POPCAT |
0.5263 USD |
0.5054 USD |
0.6435 USD |
0.5690 USD |
| 2025-05-11 |
0.5156 USD |
14,906,833.4900 POPCAT |
0.5470 USD |
0.4951 USD |
0.5498 USD |
0.5156 USD |
| 2025-05-10 |
0.5330 USD |
24,074,261.2100 POPCAT |
0.5190 USD |
0.4927 USD |
0.5567 USD |
0.5330 USD |
| 2025-05-09 |
0.5175 USD |
39,976,453.3100 POPCAT |
0.4743 USD |
0.4587 USD |
0.5450 USD |
0.5175 USD |
| 2025-05-08 |
0.4664 USD |
38,839,531.9800 POPCAT |
0.4589 USD |
0.4450 USD |
0.5144 USD |
0.4664 USD |
| 2025-05-07 |
0.4329 USD |
29,205,043.3000 POPCAT |
0.4046 USD |
0.3920 USD |
0.4449 USD |
0.4329 USD |
| 2025-05-06 |
0.3786 USD |
20,664,155.6000 POPCAT |
0.3846 USD |
0.3655 USD |
0.3999 USD |
0.3786 USD |
| 2025-05-05 |
0.3835 USD |
14,664,404.5800 POPCAT |
0.3643 USD |
0.3480 USD |
0.3851 USD |
0.3835 USD |
| 2025-05-04 |
0.3652 USD |
8,737,775.5300 POPCAT |
0.3706 USD |
0.3495 USD |
0.3772 USD |
0.3652 USD |
| 2025-05-03 |
0.3734 USD |
15,342,102.4800 POPCAT |
0.4098 USD |
0.3657 USD |
0.4159 USD |
0.3734 USD |
| 2025-05-02 |
0.3944 USD |
20,128,942.6000 POPCAT |
0.3831 USD |
0.3656 USD |
0.4055 USD |
0.3944 USD |
| 2025-05-01 |
0.3797 USD |
19,830,419.0800 POPCAT |
0.4000 USD |
0.3717 USD |
0.4084 USD |
0.3797 USD |
| 2025-04-30 |
0.3964 USD |
17,654,323.8500 POPCAT |
0.3629 USD |
0.3415 USD |
0.4025 USD |
0.3964 USD |
| 2025-04-29 |
0.3777 USD |
14,485,094.7500 POPCAT |
0.3838 USD |
0.3565 USD |
0.3937 USD |
0.3777 USD |
| 2025-04-28 |
0.3853 USD |
25,823,356.3100 POPCAT |
0.3806 USD |
0.3673 USD |
0.4400 USD |
0.3853 USD |
| 2025-04-27 |
0.3725 USD |
12,780,682.4300 POPCAT |
0.4029 USD |
0.3591 USD |
0.4063 USD |
0.3725 USD |
| 2025-04-26 |
0.3994 USD |
18,562,481.5900 POPCAT |
0.3966 USD |
0.3794 USD |
0.4220 USD |
0.3994 USD |
| 2025-04-25 |
0.4068 USD |
43,205,845.6100 POPCAT |
0.3939 USD |
0.3713 USD |
0.4504 USD |
0.4068 USD |
| 2025-04-24 |
0.3774 USD |
28,403,578.4100 POPCAT |
0.3346 USD |
0.3159 USD |
0.3896 USD |
0.3774 USD |
| 2025-04-23 |
0.3360 USD |
33,073,426.5600 POPCAT |
0.3380 USD |
0.3259 USD |
0.3975 USD |
0.3360 USD |
| 2025-04-22 |
0.3225 USD |
29,575,529.2700 POPCAT |
0.2619 USD |
0.2526 USD |
0.3313 USD |
0.3225 USD |
| 2025-04-21 |
0.2605 USD |
17,794,900.5800 POPCAT |
0.2545 USD |
0.2423 USD |
0.2750 USD |
0.2605 USD |
| 2025-04-20 |
0.2541 USD |
11,829,746.1600 POPCAT |
0.2429 USD |
0.2393 USD |
0.2648 USD |
0.2541 USD |
| 2025-04-19 |
0.2441 USD |
9,347,204.6200 POPCAT |
0.2306 USD |
0.2263 USD |
0.2481 USD |
0.2441 USD |
| 2025-04-18 |
0.2333 USD |
17,602,531.2200 POPCAT |
0.2554 USD |
0.2275 USD |
0.2601 USD |
0.2333 USD |
| 2025-04-17 |
0.2552 USD |
19,502,317.0400 POPCAT |
0.2440 USD |
0.2315 USD |
0.2715 USD |
0.2552 USD |
| 2025-04-16 |
0.2636 USD |
23,301,461.1300 POPCAT |
0.2255 USD |
0.2202 USD |
0.2679 USD |
0.2636 USD |
| 2025-04-15 |
0.2415 USD |
22,776,783.7800 POPCAT |
0.2793 USD |
0.2350 USD |
0.2819 USD |
0.2415 USD |
| 2025-04-14 |
0.2773 USD |
21,792,785.4900 POPCAT |
0.2445 USD |
0.2416 USD |
0.2901 USD |
0.2773 USD |