Crypto exchange Gemini
Market PopularCoin (POP) / USD
Identifier on Gemini: popcatgusd12
Date | Price | Volume | Open | Low | High | Close |
---|---|---|---|---|---|---|
2025-07-15 | 0.3727 USD | 366,030.0287 POP | 0.3694 USD | 0.3510 USD | 0.3600 USD | 0.3669 USD |
2025-07-14 | 0.3721 USD | 384,722.6293 POP | 0.3724 USD | 0.3650 USD | 0.3706 USD | 0.3736 USD |
2025-07-13 | 0.3729 USD | 145,623.3921 POP | 0.3598 USD | 0.3544 USD | 0.3589 USD | 0.3693 USD |
2025-07-12 | 0.3576 USD | 243,008.5505 POP | 0.3617 USD | 0.3494 USD | 0.3582 USD | 0.3593 USD |
2025-07-11 | 0.3577 USD | 308,375.6916 POP | 0.3779 USD | 0.3631 USD | 0.3740 USD | 0.3648 USD |
2025-07-10 | 0.3738 USD | 418,495.5733 POP | 0.3250 USD | 0.3204 USD | 0.3262 USD | 0.3773 USD |
2025-07-09 | 0.3206 USD | 530,607.3471 POP | 0.2904 USD | 0.2830 USD | 0.2856 USD | 0.3175 USD |
2025-07-08 | 0.2889 USD | 143,256.8527 POP | 0.2854 USD | 0.2786 USD | 0.2809 USD | 0.2904 USD |
2025-07-07 | 0.2815 USD | 342,987.2729 POP | 0.3013 USD | 0.2763 USD | 0.2824 USD | 0.2823 USD |
2025-07-06 | 0.3091 USD | 311,839.2399 POP | 0.2956 USD | 0.2927 USD | 0.2941 USD | 0.3062 USD |
2025-07-05 | 0.2925 USD | 184,155.8329 POP | 0.2990 USD | 0.2863 USD | 0.2905 USD | 0.2924 USD |
2025-07-04 | 0.3008 USD | 371,010.0684 POP | 0.3205 USD | 0.2904 USD | 0.2948 USD | 0.3022 USD |
2025-07-03 | 0.3202 USD | 493,847.0975 POP | 0.3164 USD | 0.3058 USD | 0.3112 USD | 0.3230 USD |
2025-07-02 | 0.3237 USD | 566,249.5059 POP | 0.2761 USD | 0.2733 USD | 0.2775 USD | 0.3170 USD |
2025-07-01 | 0.2761 USD | 750,708.4427 POP | 0.2963 USD | 0.2709 USD | 0.2739 USD | 0.2748 USD |
2025-06-30 | 0.3024 USD | 147,516.7388 POP | 0.3150 USD | 0.3027 USD | 0.3078 USD | 0.3042 USD |
2025-06-29 | 0.3068 USD | 448,751.5010 POP | 0.3049 USD | 0.2970 USD | 0.3002 USD | 0.3068 USD |
2025-06-28 | 0.2949 USD | 340,910.3042 POP | 0.2730 USD | 0.2702 USD | 0.2730 USD | 0.2947 USD |
2025-06-27 | 0.2713 USD | 650,824.8925 POP | 0.2588 USD | 0.2572 USD | 0.2617 USD | 0.2687 USD |
2025-06-26 | 0.2588 USD | 745,229.2190 POP | 0.2701 USD | 0.2512 USD | 0.2550 USD | 0.2610 USD |
2025-06-25 | 0.2692 USD | 548,521.4049 POP | 0.2956 USD | 0.2672 USD | 0.2723 USD | 0.2691 USD |
2025-06-24 | 0.2923 USD | 415,034.4723 POP | 0.3013 USD | 0.2863 USD | 0.2896 USD | 0.2924 USD |
2025-06-23 | 0.2988 USD | 581,219.2641 POP | 0.2575 USD | 0.2485 USD | 0.2577 USD | 0.2997 USD |
2025-06-22 | 0.2494 USD | 792,333.7770 POP | 0.2707 USD | 0.2377 USD | 0.2454 USD | 0.2494 USD |
2025-06-21 | 0.2626 USD | 353,902.4878 POP | 0.2847 USD | 0.2517 USD | 0.2595 USD | 0.2639 USD |
2025-06-20 | 0.2848 USD | 369,292.3329 POP | 0.2930 USD | 0.2622 USD | 0.2767 USD | 0.2767 USD |
2025-06-19 | 0.2930 USD | 123,652.3632 POP | 0.3021 USD | 0.2858 USD | 0.2906 USD | 0.2919 USD |
2025-06-18 | 0.2856 USD | 155,540.3188 POP | 0.2957 USD | 0.2743 USD | 0.2826 USD | 0.2844 USD |
2025-06-17 | 0.2937 USD | 297,588.2313 POP | 0.3128 USD | 0.2862 USD | 0.2921 USD | 0.2940 USD |
2025-06-16 | 0.3411 USD | 251,920.4038 POP | 0.3224 USD | 0.3163 USD | 0.3224 USD | 0.3418 USD |
2025-06-15 | 0.3214 USD | 211,179.2443 POP | 0.3118 USD | 0.3066 USD | 0.3087 USD | 0.3240 USD |
2025-06-14 | 0.3106 USD | 212,620.5409 POP | 0.3210 USD | 0.3028 USD | 0.3106 USD | 0.3062 USD |
2025-06-13 | 0.3209 USD | 507,520.4448 POP | 0.3407 USD | 0.2945 USD | 0.3014 USD | 0.3209 USD |
2025-06-12 | 0.3391 USD | 213,178.1328 POP | 0.3807 USD | 0.3416 USD | 0.3483 USD | 0.3483 USD |
2025-06-11 | 0.3807 USD | 301,850.2080 POP | 0.4153 USD | 0.3734 USD | 0.3885 USD | 0.3767 USD |
2025-06-10 | 0.3925 USD | 232,190.2701 POP | 0.4044 USD | 0.3875 USD | 0.3924 USD | 0.3930 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 |
12