Crypto exchange Gemini
Market PopularCoin (POP) / USD
Identifier on Gemini: popcatgusd12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-06-10 | 0.3909 USD | 108,812.6563 POP | 0.4044 USD | 0.3877 USD | 0.3961 USD | 0.3913 USD |
| 2025-06-09 | 0.4036 USD | 432,426.9309 POP | 0.3570 USD | 0.3488 USD | 0.3534 USD | 0.4036 USD |
| 2025-06-08 | 0.3587 USD | 369,302.4797 POP | 0.3483 USD | 0.3435 USD | 0.3502 USD | 0.3635 USD |
| 2025-06-07 | 0.3514 USD | 167,392.2204 POP | 0.3355 USD | 0.3318 USD | 0.3423 USD | 0.3517 USD |
| 2025-06-06 | 0.3368 USD | 472,357.3122 POP | 0.3302 USD | 0.3294 USD | 0.3362 USD | 0.3367 USD |
| 2025-06-05 | 0.3306 USD | 631,224.8742 POP | 0.3489 USD | 0.3112 USD | 0.3279 USD | 0.3318 USD |
| 2025-06-04 | 0.3486 USD | 445,383.0061 POP | 0.3806 USD | 0.3443 USD | 0.3556 USD | 0.3485 USD |
| 2025-06-03 | 0.3811 USD | 726,953.6568 POP | 0.3862 USD | 0.3734 USD | 0.3842 USD | 0.3813 USD |
| 2025-06-02 | 0.3865 USD | 215,176.7170 POP | 0.3744 USD | 0.3528 USD | 0.3595 USD | 0.3865 USD |
| 2025-06-01 | 0.3778 USD | 163,421.4010 POP | 0.3626 USD | 0.3465 USD | 0.3512 USD | 0.3767 USD |
| 2025-05-31 | 0.3654 USD | 398,925.4918 POP | 0.3504 USD | 0.3300 USD | 0.3388 USD | 0.3684 USD |
| 2025-05-30 | 0.3694 USD | 777,204.4585 POP | 0.4074 USD | 0.3509 USD | 0.3670 USD | 0.3750 USD |
| 2025-05-29 | 0.4162 USD | 144,011.7191 POP | 0.4501 USD | 0.4032 USD | 0.4107 USD | 0.4212 USD |
| 2025-05-28 | 0.4501 USD | 136,474.8826 POP | 0.4691 USD | 0.4240 USD | 0.4312 USD | 0.4365 USD |
| 2025-05-27 | 0.4678 USD | 172,723.8121 POP | 0.4725 USD | 0.4540 USD | 0.4654 USD | 0.4658 USD |
| 2025-05-26 | 0.4891 USD | 176,915.8852 POP | 0.4833 USD | 0.4560 USD | 0.4622 USD | 0.4672 USD |
| 2025-05-25 | 0.4762 USD | 296,041.3020 POP | 0.4829 USD | 0.4387 USD | 0.4467 USD | 0.4561 USD |
| 2025-05-24 | 0.4829 USD | 196,945.3161 POP | 0.4972 USD | 0.4785 USD | 0.4859 USD | 0.4834 USD |
| 2025-05-23 | 0.5204 USD | 760,421.8100 POP | 0.5416 USD | 0.5095 USD | 0.5422 USD | 0.5334 USD |
| 2025-05-22 | 0.5390 USD | 669,120.5806 POP | 0.4858 USD | 0.4858 USD | 0.5048 USD | 0.5242 USD |
| 2025-05-21 | 0.4899 USD | 690,246.4288 POP | 0.4527 USD | 0.4401 USD | 0.4516 USD | 0.4853 USD |
| 2025-05-20 | 0.4500 USD | 459,899.4669 POP | 0.4354 USD | 0.4270 USD | 0.4365 USD | 0.4481 USD |
| 2025-05-19 | 0.4360 USD | 353,075.1584 POP | 0.4806 USD | 0.4223 USD | 0.4307 USD | 0.4334 USD |
| 2025-05-18 | 0.4604 USD | 550,713.0500 POP | 0.4274 USD | 0.4263 USD | 0.4343 USD | 0.4541 USD |
| 2025-05-17 | 0.4268 USD | 470,198.2126 POP | 0.4310 USD | 0.4146 USD | 0.4303 USD | 0.4321 USD |
| 2025-05-16 | 0.4396 USD | 369,652.1787 POP | 0.4876 USD | 0.4589 USD | 0.4677 USD | 0.4590 USD |
| 2025-05-15 | 0.4905 USD | 817,991.0279 POP | 0.5235 USD | 0.4584 USD | 0.4774 USD | 0.4866 USD |
| 2025-05-14 | 0.5206 USD | 494,676.9052 POP | 0.5738 USD | 0.5152 USD | 0.5259 USD | 0.5217 USD |
| 2025-05-13 | 0.5779 USD | 836,818.2488 POP | 0.5705 USD | 0.5191 USD | 0.5337 USD | 0.5787 USD |
| 2025-05-12 | 0.5720 USD | 1,285,132.8531 POP | 0.5257 USD | 0.5062 USD | 0.5370 USD | 0.5798 USD |
| 2025-05-11 | 0.5101 USD | 438,882.2660 POP | 0.5463 USD | 0.4955 USD | 0.5136 USD | 0.5203 USD |
| 2025-05-10 | 0.5400 USD | 888,508.8353 POP | 0.5153 USD | 0.4933 USD | 0.5117 USD | 0.5303 USD |
| 2025-05-09 | 0.5099 USD | 1,379,546.4229 POP | 0.4719 USD | 0.4594 USD | 0.4716 USD | 0.5140 USD |
| 2025-05-08 | 0.4675 USD | 994,749.8730 POP | 0.4585 USD | 0.4478 USD | 0.4582 USD | 0.4647 USD |
| 2025-05-07 | 0.4514 USD | 1,076,938.1211 POP | 0.4030 USD | 0.3922 USD | 0.4027 USD | 0.4518 USD |
| 2025-05-06 | 0.3977 USD | 879,926.0054 POP | 0.3841 USD | 0.3663 USD | 0.3774 USD | 0.3969 USD |
| 2025-05-05 | 0.3926 USD | 434,412.4462 POP | 0.3653 USD | 0.3513 USD | 0.3669 USD | 0.3926 USD |
| 2025-05-04 | 0.3730 USD | 205,536.8286 POP | 0.3697 USD | 0.3500 USD | 0.3558 USD | 0.3730 USD |
| 2025-05-03 | 0.3719 USD | 560,449.9393 POP | 0.4105 USD | 0.3666 USD | 0.3709 USD | 0.3736 USD |
| 2025-05-02 | 0.4066 USD | 935,892.3805 POP | 0.3835 USD | 0.3667 USD | 0.3708 USD | 0.3947 USD |
| 2025-05-01 | 0.3809 USD | 549,341.0860 POP | 0.3988 USD | 0.3730 USD | 0.3799 USD | 0.3820 USD |
| 2025-04-30 | 0.3973 USD | 388,295.5560 POP | 0.3639 USD | 0.3418 USD | 0.3622 USD | 0.3888 USD |
| 2025-04-29 | 0.3540 USD | 716,053.7641 POP | 0.3842 USD | 0.3577 USD | 0.3677 USD | 0.3625 USD |
| 2025-04-28 | 0.3887 USD | 948,736.3620 POP | 0.3794 USD | 0.3686 USD | 0.3786 USD | 0.3905 USD |
| 2025-04-27 | 0.3793 USD | 549,375.2725 POP | 0.4020 USD | 0.3600 USD | 0.3713 USD | 0.3757 USD |
| 2025-04-26 | 0.4037 USD | 795,846.9348 POP | 0.3972 USD | 0.3803 USD | 0.3918 USD | 0.4030 USD |
| 2025-04-25 | 0.4009 USD | 2,140,052.5409 POP | 0.3946 USD | 0.3733 USD | 0.3873 USD | 0.3968 USD |
| 2025-04-24 | 0.3778 USD | 1,408,633.6883 POP | 0.3323 USD | 0.3169 USD | 0.3233 USD | 0.3792 USD |
| 2025-04-23 | 0.3323 USD | 1,593,924.1099 POP | 0.3377 USD | 0.3266 USD | 0.3375 USD | 0.3339 USD |
| 2025-04-22 | 0.3377 USD | 1,799,105.6154 POP | 0.2614 USD | 0.2531 USD | 0.2613 USD | 0.3349 USD |
12