Crypto exchange DigiFinex
Market Popcat (SOL) (POPCAT) / Tether (USDT)
Identifier on DigiFinex: popcat_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-05-25 | 0.4919 USDT | 36,497.1000 POPCAT | 0.4635 USDT | 0.4614 USDT | 0.4650 USDT | 0.4619 USDT |
| 2025-05-24 | 0.5052 USDT | 1,643,939.6000 POPCAT | 0.4851 USDT | 0.4840 USDT | 0.4931 USDT | 0.4920 USDT |
| 2025-05-23 | 0.5466 USDT | 318,868.4000 POPCAT | 0.5640 USDT | 0.5562 USDT | 0.5782 USDT | 0.5689 USDT |
| 2025-05-22 | 0.5174 USDT | 103,420.6000 POPCAT | 0.5194 USDT | 0.5182 USDT | 0.5273 USDT | 0.5269 USDT |
| 2025-05-21 | 0.4688 USDT | 114,215.0000 POPCAT | 0.4787 USDT | 0.4728 USDT | 0.4841 USDT | 0.4743 USDT |
| 2025-05-20 | 0.4399 USDT | 280,419.6000 POPCAT | 0.4500 USDT | 0.4441 USDT | 0.4580 USDT | 0.4531 USDT |
| 2025-05-19 | 0.4460 USDT | 2,481,493.7000 POPCAT | 0.4297 USDT | 0.4199 USDT | 0.4299 USDT | 0.4376 USDT |
| 2025-05-18 | 0.4581 USDT | 7,306.2000 POPCAT | 0.4480 USDT | 0.4463 USDT | 0.4485 USDT | 0.4480 USDT |
| 2025-05-17 | 0.4466 USDT | 105,979.5000 POPCAT | 0.4313 USDT | 0.4225 USDT | 0.4345 USDT | 0.4237 USDT |
| 2025-05-16 | 0.4861 USDT | 1,122,500.6000 POPCAT | 0.4817 USDT | 0.4593 USDT | 0.4710 USDT | 0.4639 USDT |
| 2025-05-15 | 0.4956 USDT | 221,531.9000 POPCAT | 0.4993 USDT | 0.4968 USDT | 0.5107 USDT | 0.5079 USDT |
| 2025-05-14 | 0.5491 USDT | 47,458.1000 POPCAT | 0.5231 USDT | 0.5169 USDT | 0.5276 USDT | 0.5261 USDT |
| 2025-05-13 | 0.5649 USDT | 2,037,194.8000 POPCAT | 0.5648 USDT | 0.5481 USDT | 0.5758 USDT | 0.5888 USDT |
| 2025-05-12 | 0.5726 USDT | 2,833,440.2000 POPCAT | 0.5908 USDT | 0.5070 USDT | 0.5458 USDT | 0.5833 USDT |
| 2025-05-11 | 0.5222 USDT | 1,626,829.5000 POPCAT | 0.5143 USDT | 0.4952 USDT | 0.5141 USDT | 0.5157 USDT |
| 2025-05-10 | 0.5218 USDT | 8,448.4000 POPCAT | 0.5266 USDT | 0.5221 USDT | 0.5273 USDT | 0.5233 USDT |
| 2025-05-09 | 0.5011 USDT | 1,131,763.5000 POPCAT | 0.4979 USDT | 0.4838 USDT | 0.4983 USDT | 0.5154 USDT |
| 2025-05-08 | 0.4747 USDT | 871,783.6000 POPCAT | 0.4918 USDT | 0.4574 USDT | 0.4809 USDT | 0.4654 USDT |
| 2025-05-07 | 0.4105 USDT | 1,586,449.4000 POPCAT | 0.4154 USDT | 0.4071 USDT | 0.4199 USDT | 0.4308 USDT |
| 2025-05-06 | 0.3818 USDT | 64,320.2000 POPCAT | 0.3788 USDT | 0.3787 USDT | 0.3874 USDT | 0.3863 USDT |
| 2025-05-05 | 0.3692 USDT | 64,876.2000 POPCAT | 0.3749 USDT | 0.3676 USDT | 0.3754 USDT | 0.3684 USDT |
| 2025-05-04 | 0.3652 USDT | 1,672,880.1000 POPCAT | 0.3633 USDT | 0.3497 USDT | 0.3575 USDT | 0.3681 USDT |
| 2025-05-03 | 0.3898 USDT | 32,624.1000 POPCAT | 0.3819 USDT | 0.3757 USDT | 0.3820 USDT | 0.3762 USDT |
| 2025-05-02 | 0.3805 USDT | 5,228.7000 POPCAT | 0.3888 USDT | 0.3886 USDT | 0.3908 USDT | 0.3908 USDT |
| 2025-05-01 | 0.3901 USDT | 244,719.8000 POPCAT | 0.3830 USDT | 0.3735 USDT | 0.3859 USDT | 0.3753 USDT |
| 2025-04-30 | 0.3698 USDT | 2,859,464.1000 POPCAT | 0.3620 USDT | 0.3420 USDT | 0.3632 USDT | 0.3989 USDT |
| 2025-04-29 | 0.3773 USDT | 64,718.0000 POPCAT | 0.3845 USDT | 0.3825 USDT | 0.3859 USDT | 0.3832 USDT |
| 2025-04-28 | 0.4003 USDT | 524,545.6000 POPCAT | 0.3952 USDT | 0.3820 USDT | 0.3885 USDT | 0.3854 USDT |
| 2025-04-27 | 0.3828 USDT | 304,636.4000 POPCAT | 0.3899 USDT | 0.3693 USDT | 0.3831 USDT | 0.3812 USDT |
| 2025-04-26 | 0.4005 USDT | 40,848.4000 POPCAT | 0.4041 USDT | 0.3996 USDT | 0.4053 USDT | 0.4041 USDT |
| 2025-04-25 | 0.4023 USDT | 23,960.5000 POPCAT | 0.4068 USDT | 0.4044 USDT | 0.4080 USDT | 0.4050 USDT |
| 2025-04-24 | 0.3432 USDT | 3,698,917.1000 POPCAT | 0.3365 USDT | 0.3338 USDT | 0.3408 USDT | 0.3733 USDT |
| 2025-04-23 | 0.3520 USDT | 77,244.9000 POPCAT | 0.3561 USDT | 0.3481 USDT | 0.3568 USDT | 0.3484 USDT |
| 2025-04-22 | 0.2968 USDT | 5,559,004.4000 POPCAT | 0.3157 USDT | 0.3124 USDT | 0.3219 USDT | 0.3217 USDT |
| 2025-04-21 | 0.2556 USDT | 929,012.2000 POPCAT | 0.2462 USDT | 0.2458 USDT | 0.2551 USDT | 0.2553 USDT |
| 2025-04-20 | 0.2489 USDT | 26,767.8000 POPCAT | 0.2508 USDT | 0.2489 USDT | 0.2516 USDT | 0.2493 USDT |
| 2025-04-19 | 0.2369 USDT | 1,773,067.8000 POPCAT | 0.2375 USDT | 0.2334 USDT | 0.2374 USDT | 0.2436 USDT |
| 2025-04-18 | 0.2467 USDT | 1,885,707.6000 POPCAT | 0.2429 USDT | 0.2274 USDT | 0.2351 USDT | 0.2381 USDT |
| 2025-04-17 | 0.2501 USDT | 3,493,385.5000 POPCAT | 0.2532 USDT | 0.2330 USDT | 0.2407 USDT | 0.2431 USDT |
| 2025-04-16 | 0.2423 USDT | 189,321.5000 POPCAT | 0.2613 USDT | 0.2548 USDT | 0.2647 USDT | 0.2551 USDT |
| 2025-04-15 | 0.2562 USDT | 206,930.8000 POPCAT | 0.2411 USDT | 0.2364 USDT | 0.2417 USDT | 0.2378 USDT |
| 2025-04-14 | 0.2689 USDT | 2,542,415.2000 POPCAT | 0.2857 USDT | 0.2597 USDT | 0.2708 USDT | 0.2786 USDT |
| 2025-04-13 | 0.2710 USDT | 198,311.7000 POPCAT | 0.2630 USDT | 0.2542 USDT | 0.2652 USDT | 0.2576 USDT |
| 2025-04-12 | 0.2550 USDT | 157,648.7000 POPCAT | 0.2783 USDT | 0.2685 USDT | 0.2803 USDT | 0.2737 USDT |
| 2025-04-11 | 0.2070 USDT | 2,865,097.8000 POPCAT | 0.2186 USDT | 0.2114 USDT | 0.2201 USDT | 0.2367 USDT |
| 2025-04-10 | 0.1664 USDT | 21,344.4000 POPCAT | 0.1702 USDT | 0.1699 USDT | 0.1721 USDT | 0.1713 USDT |
| 2025-04-09 | 0.1420 USDT | 138,868.2000 POPCAT | 0.1722 USDT | 0.1698 USDT | 0.1727 USDT | 0.1708 USDT |
| 2025-04-08 | 0.1373 USDT | 1,127,439.5000 POPCAT | 0.1377 USDT | 0.1239 USDT | 0.1261 USDT | 0.1252 USDT |
| 2025-04-07 | 0.1386 USDT | 2,968,213.3000 POPCAT | 0.1395 USDT | 0.1360 USDT | 0.1397 USDT | 0.1413 USDT |
| 2025-04-06 | 0.1555 USDT | 0.0000 POPCAT | 0.1475 USDT | 0.1475 USDT | 0.1475 USDT | 0.1475 USDT |
12