Identifier on Coinbase Pro: POPCAT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.1061 USD |
825,159.9700 POPCAT |
0.1053 USD |
0.1046 USD |
0.1061 USD |
0.1061 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 |
| 2025-11-04 |
0.1126 USD |
39,849,331.9700 POPCAT |
0.1243 USD |
0.1029 USD |
0.1273 USD |
0.1126 USD |
| 2025-11-03 |
0.1257 USD |
14,859,311.4600 POPCAT |
0.1520 USD |
0.1185 USD |
0.1525 USD |
0.1257 USD |
| 2025-11-02 |
0.1470 USD |
7,988,253.7100 POPCAT |
0.1530 USD |
0.1449 USD |
0.1537 USD |
0.1470 USD |
| 2025-11-01 |
0.1522 USD |
6,677,674.9000 POPCAT |
0.1402 USD |
0.1388 USD |
0.1553 USD |
0.1522 USD |
| 2025-10-31 |
0.1371 USD |
11,489,276.9500 POPCAT |
0.1388 USD |
0.1367 USD |
0.1445 USD |
0.1371 USD |
| 2025-10-30 |
0.1375 USD |
18,094,936.3500 POPCAT |
0.1567 USD |
0.1331 USD |
0.1589 USD |
0.1375 USD |
| 2025-10-29 |
0.1602 USD |
13,443,954.6000 POPCAT |
0.1494 USD |
0.1473 USD |
0.1617 USD |
0.1602 USD |
| 2025-10-28 |
0.1490 USD |
5,537,936.8200 POPCAT |
0.1564 USD |
0.1466 USD |
0.1611 USD |
0.1490 USD |
| 2025-10-27 |
0.1651 USD |
5,620,593.4100 POPCAT |
0.1639 USD |
0.1577 USD |
0.1681 USD |
0.1651 USD |
| 2025-10-26 |
0.1644 USD |
4,724,101.8800 POPCAT |
0.1559 USD |
0.1524 USD |
0.1662 USD |
0.1644 USD |
| 2025-10-25 |
0.1570 USD |
2,210,467.3200 POPCAT |
0.1559 USD |
0.1530 USD |
0.1572 USD |
0.1570 USD |
| 2025-10-24 |
0.1558 USD |
6,358,929.8900 POPCAT |
0.1512 USD |
0.1502 USD |
0.1584 USD |
0.1558 USD |
| 2025-10-23 |
0.1502 USD |
10,515,453.6300 POPCAT |
0.1425 USD |
0.1423 USD |
0.1527 USD |
0.1502 USD |
| 2025-10-22 |
0.1450 USD |
9,532,921.4300 POPCAT |
0.1469 USD |
0.1430 USD |
0.1504 USD |
0.1450 USD |
| 2025-10-21 |
0.1564 USD |
11,849,765.0000 POPCAT |
0.1568 USD |
0.1483 USD |
0.1617 USD |
0.1564 USD |
| 2025-10-20 |
0.1573 USD |
6,047,387.1000 POPCAT |
0.1538 USD |
0.1499 USD |
0.1620 USD |
0.1573 USD |
| 2025-10-19 |
0.1552 USD |
12,674,093.5800 POPCAT |
0.1488 USD |
0.1457 USD |
0.1571 USD |
0.1552 USD |
| 2025-10-18 |
0.1498 USD |
6,705,712.1100 POPCAT |
0.1450 USD |
0.1448 USD |
0.1514 USD |
0.1498 USD |
| 2025-10-17 |
0.1448 USD |
41,766,328.1900 POPCAT |
0.1513 USD |
0.1353 USD |
0.1538 USD |
0.1448 USD |