Identifier on Coinbase Pro: POPCAT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.0786 USD |
1,255,760.3100 POPCAT |
0.0796 USD |
0.0779 USD |
0.0798 USD |
0.0786 USD |
| 2025-12-23 |
0.0800 USD |
3,017,064.1800 POPCAT |
0.0797 USD |
0.0780 USD |
0.0807 USD |
0.0800 USD |
| 2025-12-22 |
0.0820 USD |
4,264,865.3600 POPCAT |
0.0821 USD |
0.0798 USD |
0.0840 USD |
0.0820 USD |
| 2025-12-21 |
0.0805 USD |
2,282,421.8900 POPCAT |
0.0819 USD |
0.0778 USD |
0.0825 USD |
0.0805 USD |
| 2025-12-20 |
0.0820 USD |
3,607,416.4000 POPCAT |
0.0839 USD |
0.0814 USD |
0.0839 USD |
0.0820 USD |
| 2025-12-19 |
0.0844 USD |
7,089,261.7500 POPCAT |
0.0770 USD |
0.0758 USD |
0.0856 USD |
0.0844 USD |
| 2025-12-18 |
0.0773 USD |
7,287,193.2800 POPCAT |
0.0845 USD |
0.0755 USD |
0.0875 USD |
0.0773 USD |
| 2025-12-17 |
0.0869 USD |
4,201,305.8100 POPCAT |
0.0920 USD |
0.0860 USD |
0.0937 USD |
0.0869 USD |
| 2025-12-16 |
0.0920 USD |
14,680,365.9200 POPCAT |
0.0896 USD |
0.0867 USD |
0.0932 USD |
0.0920 USD |
| 2025-12-15 |
0.0896 USD |
8,421,246.5700 POPCAT |
0.0965 USD |
0.0883 USD |
0.0992 USD |
0.0896 USD |
| 2025-12-14 |
0.0959 USD |
3,084,236.7900 POPCAT |
0.0984 USD |
0.0957 USD |
0.0985 USD |
0.0959 USD |
| 2025-12-13 |
0.1003 USD |
1,241,802.2500 POPCAT |
0.0996 USD |
0.0988 USD |
0.1014 USD |
0.1003 USD |
| 2025-12-12 |
0.0986 USD |
3,959,307.8500 POPCAT |
0.1009 USD |
0.0956 USD |
0.1037 USD |
0.0986 USD |
| 2025-12-11 |
0.1021 USD |
8,987,112.0800 POPCAT |
0.1013 USD |
0.0961 USD |
0.1033 USD |
0.1021 USD |
| 2025-12-10 |
0.1062 USD |
6,656,565.4200 POPCAT |
0.1059 USD |
0.1020 USD |
0.1080 USD |
0.1062 USD |
| 2025-12-09 |
0.1055 USD |
10,156,554.9600 POPCAT |
0.1028 USD |
0.0998 USD |
0.1112 USD |
0.1055 USD |
| 2025-12-08 |
0.1025 USD |
8,255,540.7000 POPCAT |
0.0993 USD |
0.0988 USD |
0.1070 USD |
0.1025 USD |
| 2025-12-07 |
0.0992 USD |
9,432,971.7400 POPCAT |
0.1013 USD |
0.0957 USD |
0.1051 USD |
0.0992 USD |
| 2025-12-06 |
0.1005 USD |
2,438,748.4500 POPCAT |
0.0979 USD |
0.0972 USD |
0.1011 USD |
0.1005 USD |
| 2025-12-05 |
0.0981 USD |
7,646,290.6600 POPCAT |
0.1053 USD |
0.0955 USD |
0.1076 USD |
0.0981 USD |
| 2025-12-04 |
0.1067 USD |
10,236,127.8800 POPCAT |
0.1072 USD |
0.1036 USD |
0.1095 USD |
0.1067 USD |
| 2025-12-03 |
0.1066 USD |
19,303,227.7600 POPCAT |
0.1042 USD |
0.1018 USD |
0.1082 USD |
0.1066 USD |
| 2025-12-02 |
0.1033 USD |
17,641,417.4400 POPCAT |
0.0953 USD |
0.0944 USD |
0.1114 USD |
0.1033 USD |
| 2025-12-01 |
0.0943 USD |
28,037,447.1000 POPCAT |
0.1040 USD |
0.0916 USD |
0.1044 USD |
0.0943 USD |
| 2025-11-30 |
0.1077 USD |
5,916,286.2100 POPCAT |
0.1063 USD |
0.1043 USD |
0.1102 USD |
0.1077 USD |
| 2025-11-29 |
0.1058 USD |
6,770,569.7800 POPCAT |
0.1082 USD |
0.1038 USD |
0.1091 USD |
0.1058 USD |
| 2025-11-28 |
0.1089 USD |
14,063,835.6100 POPCAT |
0.1091 USD |
0.1065 USD |
0.1149 USD |
0.1089 USD |
| 2025-11-27 |
0.1107 USD |
7,502,815.3000 POPCAT |
0.1102 USD |
0.1064 USD |
0.1125 USD |
0.1107 USD |
| 2025-11-26 |
0.1088 USD |
10,734,947.9700 POPCAT |
0.1041 USD |
0.1000 USD |
0.1126 USD |
0.1088 USD |
| 2025-11-25 |
0.1034 USD |
13,026,160.3600 POPCAT |
0.1040 USD |
0.0984 USD |
0.1068 USD |
0.1034 USD |
| 2025-11-24 |
0.1039 USD |
17,055,295.1700 POPCAT |
0.0901 USD |
0.0896 USD |
0.1043 USD |
0.1039 USD |
| 2025-11-23 |
0.0916 USD |
9,267,796.5900 POPCAT |
0.0902 USD |
0.0881 USD |
0.0928 USD |
0.0916 USD |
| 2025-11-22 |
0.0906 USD |
15,437,888.6800 POPCAT |
0.0920 USD |
0.0837 USD |
0.0930 USD |
0.0906 USD |
| 2025-11-21 |
0.0909 USD |
24,177,892.6600 POPCAT |
0.1036 USD |
0.0893 USD |
0.1051 USD |
0.0909 USD |
| 2025-11-20 |
0.1037 USD |
20,766,048.9800 POPCAT |
0.1067 USD |
0.1009 USD |
0.1148 USD |
0.1037 USD |
| 2025-11-19 |
0.1047 USD |
8,370,180.2500 POPCAT |
0.1065 USD |
0.0993 USD |
0.1086 USD |
0.1047 USD |
| 2025-11-18 |
0.1074 USD |
15,378,086.5600 POPCAT |
0.1065 USD |
0.1019 USD |
0.1089 USD |
0.1074 USD |
| 2025-11-17 |
0.1059 USD |
10,878,601.6200 POPCAT |
0.1077 USD |
0.1016 USD |
0.1103 USD |
0.1059 USD |
| 2025-11-16 |
0.1047 USD |
8,767,444.7100 POPCAT |
0.1101 USD |
0.1018 USD |
0.1125 USD |
0.1047 USD |
| 2025-11-15 |
0.1103 USD |
8,895,945.4600 POPCAT |
0.1064 USD |
0.1064 USD |
0.1116 USD |
0.1103 USD |
| 2025-11-14 |
0.1094 USD |
27,822,689.7400 POPCAT |
0.1221 USD |
0.1073 USD |
0.1221 USD |
0.1094 USD |
| 2025-11-13 |
0.1225 USD |
44,993,266.2200 POPCAT |
0.1262 USD |
0.1152 USD |
0.1312 USD |
0.1225 USD |
| 2025-11-12 |
0.1352 USD |
120,453,537.5300 POPCAT |
0.1500 USD |
0.1208 USD |
0.2125 USD |
0.1352 USD |
| 2025-11-11 |
0.1504 USD |
22,419,728.3700 POPCAT |
0.1504 USD |
0.1425 USD |
0.1574 USD |
0.1504 USD |
| 2025-11-10 |
0.1474 USD |
9,969,609.2800 POPCAT |
0.1438 USD |
0.1423 USD |
0.1493 USD |
0.1474 USD |
| 2025-11-09 |
0.1470 USD |
8,400,973.7000 POPCAT |
0.1438 USD |
0.1372 USD |
0.1502 USD |
0.1470 USD |
| 2025-11-08 |
0.1444 USD |
14,069,274.1200 POPCAT |
0.1465 USD |
0.1385 USD |
0.1504 USD |
0.1444 USD |
| 2025-11-07 |
0.1459 USD |
18,106,103.0700 POPCAT |
0.1286 USD |
0.1273 USD |
0.1476 USD |
0.1459 USD |
| 2025-11-06 |
0.1275 USD |
17,495,482.5400 POPCAT |
0.1292 USD |
0.1236 USD |
0.1322 USD |
0.1275 USD |
| 2025-11-05 |
0.1303 USD |
37,310,600.0000 POPCAT |
0.1231 USD |
0.1133 USD |
0.1311 USD |
0.1303 USD |