Identifier on DigiFinex: popcat_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-05 |
0.1629 USDT |
81,264.5000 POPCAT |
0.1555 USDT |
0.1539 USDT |
0.1583 USDT |
0.1573 USDT |
| 2025-04-04 |
0.1626 USDT |
95,767.2000 POPCAT |
0.1655 USDT |
0.1643 USDT |
0.1674 USDT |
0.1671 USDT |
| 2025-04-03 |
0.1603 USDT |
2,541,043.3000 POPCAT |
0.1564 USDT |
0.1490 USDT |
0.1536 USDT |
0.1618 USDT |
| 2025-04-02 |
0.1816 USDT |
455,724.9000 POPCAT |
0.1620 USDT |
0.1604 USDT |
0.1636 USDT |
0.1624 USDT |
| 2025-04-01 |
0.1952 USDT |
138,042.2000 POPCAT |
0.1921 USDT |
0.1884 USDT |
0.1922 USDT |
0.1911 USDT |