Identifier on Coinbase Pro: POPCAT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.1513 USD |
17,869,965.8200 POPCAT |
0.1585 USD |
0.1471 USD |
0.1656 USD |
0.1513 USD |
| 2025-10-15 |
0.1582 USD |
17,520,530.6400 POPCAT |
0.1687 USD |
0.1553 USD |
0.1724 USD |
0.1582 USD |
| 2025-10-14 |
0.1671 USD |
18,494,818.6900 POPCAT |
0.1752 USD |
0.1534 USD |
0.1761 USD |
0.1671 USD |
| 2025-10-13 |
0.1749 USD |
26,276,382.4700 POPCAT |
0.1654 USD |
0.1568 USD |
0.1772 USD |
0.1749 USD |
| 2025-10-12 |
0.1655 USD |
29,212,406.0500 POPCAT |
0.1489 USD |
0.1437 USD |
0.1723 USD |
0.1655 USD |
| 2025-10-11 |
0.1475 USD |
17,415,018.7800 POPCAT |
0.1566 USD |
0.1461 USD |
0.1628 USD |
0.1475 USD |
| 2025-10-10 |
0.1723 USD |
20,511,912.0200 POPCAT |
0.2236 USD |
0.1687 USD |
0.2344 USD |
0.1723 USD |
| 2025-10-09 |
0.2222 USD |
12,605,353.3700 POPCAT |
0.2416 USD |
0.2171 USD |
0.2423 USD |
0.2222 USD |
| 2025-10-08 |
0.2406 USD |
8,085,462.1700 POPCAT |
0.2286 USD |
0.2237 USD |
0.2431 USD |
0.2406 USD |
| 2025-10-07 |
0.2307 USD |
14,254,077.9400 POPCAT |
0.2482 USD |
0.2262 USD |
0.2508 USD |
0.2307 USD |
| 2025-10-06 |
0.2492 USD |
10,870,500.7400 POPCAT |
0.2334 USD |
0.2305 USD |
0.2521 USD |
0.2492 USD |
| 2025-10-05 |
0.2350 USD |
15,294,152.5600 POPCAT |
0.2365 USD |
0.2312 USD |
0.2537 USD |
0.2350 USD |
| 2025-10-04 |
0.2334 USD |
7,021,185.5500 POPCAT |
0.2422 USD |
0.2286 USD |
0.2457 USD |
0.2334 USD |
| 2025-10-03 |
0.2429 USD |
13,062,262.9200 POPCAT |
0.2397 USD |
0.2303 USD |
0.2445 USD |
0.2429 USD |
| 2025-10-02 |
0.2390 USD |
12,651,823.8700 POPCAT |
0.2319 USD |
0.2298 USD |
0.2434 USD |
0.2390 USD |
| 2025-10-01 |
0.2327 USD |
12,463,135.2200 POPCAT |
0.2174 USD |
0.2137 USD |
0.2356 USD |
0.2327 USD |
| 2025-09-30 |
0.2168 USD |
18,720,277.0200 POPCAT |
0.2219 USD |
0.2081 USD |
0.2226 USD |
0.2168 USD |
| 2025-09-29 |
0.2247 USD |
11,736,037.4100 POPCAT |
0.2248 USD |
0.2139 USD |
0.2257 USD |
0.2247 USD |
| 2025-09-28 |
0.2255 USD |
5,594,655.2200 POPCAT |
0.2154 USD |
0.2086 USD |
0.2261 USD |
0.2255 USD |
| 2025-09-27 |
0.2167 USD |
7,711,276.1600 POPCAT |
0.2169 USD |
0.2119 USD |
0.2193 USD |
0.2167 USD |
| 2025-09-26 |
0.2155 USD |
9,195,001.6200 POPCAT |
0.2095 USD |
0.2077 USD |
0.2198 USD |
0.2155 USD |
| 2025-09-25 |
0.2099 USD |
29,940,568.1600 POPCAT |
0.2214 USD |
0.2035 USD |
0.2340 USD |
0.2099 USD |
| 2025-09-24 |
0.2258 USD |
8,552,574.4300 POPCAT |
0.2247 USD |
0.2163 USD |
0.2305 USD |
0.2258 USD |
| 2025-09-23 |
0.2241 USD |
7,295,467.2100 POPCAT |
0.2310 USD |
0.2227 USD |
0.2334 USD |
0.2241 USD |
| 2025-09-22 |
0.2306 USD |
11,762,878.7100 POPCAT |
0.2569 USD |
0.2203 USD |
0.2590 USD |
0.2306 USD |
| 2025-09-21 |
0.2598 USD |
2,646,199.9800 POPCAT |
0.2655 USD |
0.2568 USD |
0.2680 USD |
0.2598 USD |
| 2025-09-20 |
0.2667 USD |
2,590,812.1700 POPCAT |
0.2677 USD |
0.2627 USD |
0.2720 USD |
0.2667 USD |
| 2025-09-19 |
0.2709 USD |
6,877,823.9800 POPCAT |
0.2886 USD |
0.2675 USD |
0.2933 USD |
0.2709 USD |
| 2025-09-18 |
0.2879 USD |
6,264,433.7700 POPCAT |
0.2899 USD |
0.2808 USD |
0.2959 USD |
0.2879 USD |
| 2025-09-17 |
0.2898 USD |
10,577,694.4100 POPCAT |
0.2749 USD |
0.2639 USD |
0.2920 USD |
0.2898 USD |