Identifier on Coinbase Pro: POPCAT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.3960 USD |
24,237,226.6800 POPCAT |
0.4823 USD |
0.3823 USD |
0.4826 USD |
0.3960 USD |
| 2025-07-22 |
0.4748 USD |
31,633,903.9300 POPCAT |
0.4360 USD |
0.4024 USD |
0.4805 USD |
0.4748 USD |
| 2025-07-21 |
0.4361 USD |
34,607,019.6400 POPCAT |
0.4200 USD |
0.3954 USD |
0.4478 USD |
0.4361 USD |
| 2025-07-20 |
0.4159 USD |
21,869,377.6600 POPCAT |
0.3901 USD |
0.3821 USD |
0.4248 USD |
0.4159 USD |
| 2025-07-19 |
0.3894 USD |
12,975,759.5900 POPCAT |
0.3748 USD |
0.3650 USD |
0.3938 USD |
0.3894 USD |
| 2025-07-18 |
0.3698 USD |
23,305,113.5900 POPCAT |
0.3946 USD |
0.3603 USD |
0.4275 USD |
0.3698 USD |
| 2025-07-17 |
0.3978 USD |
24,184,653.9200 POPCAT |
0.4122 USD |
0.3831 USD |
0.4287 USD |
0.3978 USD |
| 2025-07-16 |
0.4228 USD |
25,907,078.7600 POPCAT |
0.3779 USD |
0.3608 USD |
0.4319 USD |
0.4228 USD |
| 2025-07-15 |
0.3668 USD |
18,992,148.7200 POPCAT |
0.3687 USD |
0.3508 USD |
0.3828 USD |
0.3668 USD |
| 2025-07-14 |
0.3716 USD |
26,574,322.9400 POPCAT |
0.3724 USD |
0.3636 USD |
0.4117 USD |
0.3716 USD |
| 2025-07-13 |
0.3786 USD |
13,567,246.6400 POPCAT |
0.3593 USD |
0.3531 USD |
0.3924 USD |
0.3786 USD |
| 2025-07-12 |
0.3641 USD |
17,353,459.1600 POPCAT |
0.3613 USD |
0.3493 USD |
0.3711 USD |
0.3641 USD |
| 2025-07-11 |
0.3851 USD |
18,615,290.0600 POPCAT |
0.3768 USD |
0.3627 USD |
0.3904 USD |
0.3851 USD |
| 2025-07-10 |
0.3643 USD |
20,753,337.6800 POPCAT |
0.3263 USD |
0.3197 USD |
0.3685 USD |
0.3643 USD |
| 2025-07-09 |
0.3217 USD |
15,695,028.5500 POPCAT |
0.2906 USD |
0.2829 USD |
0.3226 USD |
0.3217 USD |
| 2025-07-08 |
0.2939 USD |
7,668,702.4000 POPCAT |
0.2851 USD |
0.2778 USD |
0.2962 USD |
0.2939 USD |
| 2025-07-07 |
0.2832 USD |
14,048,222.3600 POPCAT |
0.3022 USD |
0.2755 USD |
0.3122 USD |
0.2832 USD |
| 2025-07-06 |
0.3053 USD |
10,777,159.1200 POPCAT |
0.2957 USD |
0.2916 USD |
0.3128 USD |
0.3053 USD |
| 2025-07-05 |
0.2955 USD |
10,201,679.1300 POPCAT |
0.2993 USD |
0.2865 USD |
0.3108 USD |
0.2955 USD |
| 2025-07-04 |
0.3003 USD |
13,001,499.0600 POPCAT |
0.3211 USD |
0.2905 USD |
0.3320 USD |
0.3003 USD |
| 2025-07-03 |
0.3170 USD |
13,265,976.5400 POPCAT |
0.3160 USD |
0.3057 USD |
0.3362 USD |
0.3170 USD |
| 2025-07-02 |
0.3171 USD |
13,080,344.5200 POPCAT |
0.2769 USD |
0.2739 USD |
0.3183 USD |
0.3171 USD |
| 2025-07-01 |
0.2764 USD |
10,837,080.1000 POPCAT |
0.2979 USD |
0.2704 USD |
0.3010 USD |
0.2764 USD |
| 2025-06-30 |
0.3043 USD |
10,356,135.6700 POPCAT |
0.3151 USD |
0.2930 USD |
0.3173 USD |
0.3043 USD |
| 2025-06-29 |
0.2998 USD |
7,034,681.6800 POPCAT |
0.3045 USD |
0.2961 USD |
0.3116 USD |
0.2998 USD |
| 2025-06-28 |
0.2975 USD |
9,898,481.1100 POPCAT |
0.2728 USD |
0.2702 USD |
0.3057 USD |
0.2975 USD |
| 2025-06-27 |
0.2674 USD |
9,327,706.8300 POPCAT |
0.2596 USD |
0.2567 USD |
0.2723 USD |
0.2674 USD |
| 2025-06-26 |
0.2609 USD |
18,423,239.1200 POPCAT |
0.2700 USD |
0.2510 USD |
0.2853 USD |
0.2609 USD |
| 2025-06-25 |
0.2749 USD |
22,588,029.4600 POPCAT |
0.2975 USD |
0.2732 USD |
0.3129 USD |
0.2749 USD |
| 2025-06-24 |
0.2927 USD |
15,295,948.5100 POPCAT |
0.3012 USD |
0.2857 USD |
0.3152 USD |
0.2927 USD |
| 2025-06-23 |
0.2812 USD |
14,071,679.5200 POPCAT |
0.2587 USD |
0.2482 USD |
0.2913 USD |
0.2812 USD |
| 2025-06-22 |
0.2438 USD |
14,757,068.0000 POPCAT |
0.2711 USD |
0.2381 USD |
0.2736 USD |
0.2438 USD |
| 2025-06-21 |
0.2614 USD |
8,356,429.8300 POPCAT |
0.2840 USD |
0.2546 USD |
0.2890 USD |
0.2614 USD |
| 2025-06-20 |
0.2788 USD |
14,138,521.7300 POPCAT |
0.2921 USD |
0.2618 USD |
0.3021 USD |
0.2788 USD |
| 2025-06-19 |
0.2938 USD |
9,283,590.0000 POPCAT |
0.3033 USD |
0.2849 USD |
0.3081 USD |
0.2938 USD |
| 2025-06-18 |
0.2805 USD |
8,889,245.8700 POPCAT |
0.2928 USD |
0.2739 USD |
0.2998 USD |
0.2805 USD |
| 2025-06-17 |
0.3069 USD |
9,589,128.2300 POPCAT |
0.3136 USD |
0.3011 USD |
0.3218 USD |
0.3069 USD |
| 2025-06-16 |
0.3439 USD |
8,474,475.9600 POPCAT |
0.3220 USD |
0.3160 USD |
0.3457 USD |
0.3439 USD |
| 2025-06-15 |
0.3229 USD |
5,622,984.5100 POPCAT |
0.3106 USD |
0.3057 USD |
0.3306 USD |
0.3229 USD |
| 2025-06-14 |
0.3124 USD |
8,164,062.5300 POPCAT |
0.3220 USD |
0.3099 USD |
0.3265 USD |
0.3124 USD |
| 2025-06-13 |
0.3229 USD |
26,315,265.2300 POPCAT |
0.3388 USD |
0.2943 USD |
0.3403 USD |
0.3229 USD |
| 2025-06-12 |
0.3553 USD |
7,538,268.4000 POPCAT |
0.3807 USD |
0.3486 USD |
0.3818 USD |
0.3553 USD |
| 2025-06-11 |
0.3800 USD |
16,207,060.5300 POPCAT |
0.4156 USD |
0.3729 USD |
0.4226 USD |
0.3800 USD |
| 2025-06-10 |
0.4049 USD |
5,262,865.9500 POPCAT |
0.4053 USD |
0.3868 USD |
0.4084 USD |
0.4049 USD |
| 2025-06-09 |
0.4071 USD |
16,781,256.4600 POPCAT |
0.3570 USD |
0.3482 USD |
0.4111 USD |
0.4071 USD |
| 2025-06-08 |
0.3631 USD |
18,059,885.3300 POPCAT |
0.3494 USD |
0.3426 USD |
0.3783 USD |
0.3631 USD |
| 2025-06-07 |
0.3486 USD |
8,532,850.8700 POPCAT |
0.3356 USD |
0.3315 USD |
0.3627 USD |
0.3486 USD |
| 2025-06-06 |
0.3363 USD |
19,559,996.5300 POPCAT |
0.3296 USD |
0.3295 USD |
0.3693 USD |
0.3363 USD |
| 2025-06-05 |
0.3287 USD |
25,022,569.3000 POPCAT |
0.3482 USD |
0.3120 USD |
0.3582 USD |
0.3287 USD |
| 2025-06-04 |
0.3552 USD |
23,868,081.0300 POPCAT |
0.3813 USD |
0.3438 USD |
0.3848 USD |
0.3552 USD |