Identifier on Gemini: popcatusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-19 |
0.0849 USD |
627,363.2797 POP |
0.0768 USD |
0.0760 USD |
0.0766 USD |
0.0849 USD |
| 2025-12-18 |
0.0783 USD |
1,275,269.9383 POP |
0.0845 USD |
0.0755 USD |
0.0772 USD |
0.0780 USD |
| 2025-12-17 |
0.0842 USD |
743,899.0592 POP |
0.0919 USD |
0.0830 USD |
0.0843 USD |
0.0843 USD |
| 2025-12-16 |
0.0916 USD |
630,018.4399 POP |
0.0893 USD |
0.0871 USD |
0.0875 USD |
0.0916 USD |
| 2025-12-15 |
0.0893 USD |
335,802.9448 POP |
0.0956 USD |
0.0888 USD |
0.0893 USD |
0.0893 USD |
| 2025-12-14 |
0.0964 USD |
56,859.9677 POP |
0.0988 USD |
0.0961 USD |
0.0966 USD |
0.0964 USD |
| 2025-12-13 |
0.0988 USD |
134,064.9642 POP |
0.0990 USD |
0.0989 USD |
0.0992 USD |
0.0991 USD |
| 2025-12-12 |
0.0974 USD |
512,849.1653 POP |
0.1015 USD |
0.0962 USD |
0.0971 USD |
0.0974 USD |
| 2025-12-11 |
0.0994 USD |
309,282.7083 POP |
0.1015 USD |
0.0974 USD |
0.0982 USD |
0.0994 USD |
| 2025-12-10 |
0.1063 USD |
546,309.9351 POP |
0.1053 USD |
0.1021 USD |
0.1028 USD |
0.1067 USD |
| 2025-12-09 |
0.1059 USD |
444,557.4014 POP |
0.1030 USD |
0.1001 USD |
0.1001 USD |
0.1059 USD |
| 2025-12-08 |
0.1027 USD |
266,568.5691 POP |
0.0998 USD |
0.0998 USD |
0.0998 USD |
0.1027 USD |
| 2025-12-07 |
0.0998 USD |
395,400.5754 POP |
0.1014 USD |
0.0976 USD |
0.1006 USD |
0.0998 USD |
| 2025-12-06 |
0.1014 USD |
295,719.9252 POP |
0.0978 USD |
0.0978 USD |
0.0978 USD |
0.1014 USD |
| 2025-12-05 |
0.0978 USD |
346,225.9881 POP |
0.1050 USD |
0.0972 USD |
0.0983 USD |
0.0978 USD |
| 2025-12-04 |
0.1050 USD |
355,435.5374 POP |
0.1077 USD |
0.1049 USD |
0.1059 USD |
0.1053 USD |
| 2025-12-03 |
0.1034 USD |
968,082.1956 POP |
0.1041 USD |
0.1018 USD |
0.1037 USD |
0.1037 USD |
| 2025-12-02 |
0.1032 USD |
572,077.1053 POP |
0.0958 USD |
0.0943 USD |
0.0951 USD |
0.1032 USD |
| 2025-12-01 |
0.0964 USD |
872,051.0860 POP |
0.1049 USD |
0.0918 USD |
0.0924 USD |
0.0964 USD |
| 2025-11-30 |
0.1070 USD |
126,782.2261 POP |
0.1061 USD |
0.1048 USD |
0.1051 USD |
0.1070 USD |
| 2025-11-29 |
0.1061 USD |
165,516.3740 POP |
0.1083 USD |
0.1038 USD |
0.1050 USD |
0.1068 USD |
| 2025-11-28 |
0.1091 USD |
493,885.9305 POP |
0.1095 USD |
0.1067 USD |
0.1080 USD |
0.1085 USD |
| 2025-11-27 |
0.1106 USD |
469,462.0378 POP |
0.1096 USD |
0.1065 USD |
0.1073 USD |
0.1116 USD |
| 2025-11-26 |
0.1106 USD |
662,110.3671 POP |
0.1051 USD |
0.1001 USD |
0.1013 USD |
0.1117 USD |
| 2025-11-25 |
0.1046 USD |
533,815.2935 POP |
0.1038 USD |
0.0997 USD |
0.1009 USD |
0.1048 USD |
| 2025-11-24 |
0.1046 USD |
697,735.2756 POP |
0.0904 USD |
0.0899 USD |
0.0909 USD |
0.1028 USD |
| 2025-11-23 |
0.0920 USD |
231,689.1694 POP |
0.0904 USD |
0.0880 USD |
0.0900 USD |
0.0920 USD |
| 2025-11-22 |
0.0901 USD |
249,141.4960 POP |
0.0922 USD |
0.0840 USD |
0.0879 USD |
0.0903 USD |
| 2025-11-21 |
0.0888 USD |
2,167,379.0156 POP |
0.1035 USD |
0.0895 USD |
0.0925 USD |
0.0897 USD |
| 2025-11-20 |
0.1036 USD |
1,454,733.5657 POP |
0.1064 USD |
0.1018 USD |
0.1030 USD |
0.1068 USD |
| 2025-11-19 |
0.1064 USD |
203,371.1258 POP |
0.1067 USD |
0.0994 USD |
0.1004 USD |
0.1046 USD |
| 2025-11-18 |
0.1075 USD |
377,038.3815 POP |
0.1063 USD |
0.1020 USD |
0.1032 USD |
0.1075 USD |
| 2025-11-17 |
0.1023 USD |
273,288.5467 POP |
0.1075 USD |
0.1016 USD |
0.1037 USD |
0.1020 USD |
| 2025-11-16 |
0.1075 USD |
152,802.2920 POP |
0.1101 USD |
0.1022 USD |
0.1049 USD |
0.1065 USD |
| 2025-11-15 |
0.1103 USD |
183,543.5508 POP |
0.1072 USD |
0.1072 USD |
0.1080 USD |
0.1107 USD |
| 2025-11-14 |
0.1094 USD |
223,604.6504 POP |
0.1225 USD |
0.1074 USD |
0.1095 USD |
0.1094 USD |
| 2025-11-13 |
0.1166 USD |
696,558.5319 POP |
0.1268 USD |
0.1155 USD |
0.1168 USD |
0.1157 USD |
| 2025-11-12 |
0.1399 USD |
9,773,518.8094 POP |
0.1497 USD |
0.1285 USD |
0.1379 USD |
0.1305 USD |
| 2025-11-11 |
0.1506 USD |
272,842.8927 POP |
0.1499 USD |
0.1425 USD |
0.1428 USD |
0.1524 USD |
| 2025-11-10 |
0.1478 USD |
153,171.3134 POP |
0.1468 USD |
0.1434 USD |
0.1439 USD |
0.1481 USD |
| 2025-11-09 |
0.1468 USD |
107,892.1697 POP |
0.1441 USD |
0.1376 USD |
0.1388 USD |
0.1476 USD |
| 2025-11-08 |
0.1441 USD |
502,895.6800 POP |
0.1464 USD |
0.1404 USD |
0.1416 USD |
0.1447 USD |
| 2025-11-07 |
0.1506 USD |
1,009,274.2938 POP |
0.1282 USD |
0.1279 USD |
0.1305 USD |
0.1507 USD |
| 2025-11-06 |
0.1273 USD |
822,768.2791 POP |
0.1295 USD |
0.1253 USD |
0.1276 USD |
0.1273 USD |
| 2025-11-05 |
0.1301 USD |
3,965,750.3985 POP |
0.1230 USD |
0.1132 USD |
0.1191 USD |
0.1295 USD |
| 2025-11-04 |
0.1112 USD |
3,241,892.3117 POP |
0.1242 USD |
0.1111 USD |
0.1166 USD |
0.1157 USD |
| 2025-11-03 |
0.1231 USD |
1,399,020.0628 POP |
0.1521 USD |
0.1198 USD |
0.1232 USD |
0.1220 USD |
| 2025-11-02 |
0.1495 USD |
325,115.6862 POP |
0.1535 USD |
0.1450 USD |
0.1466 USD |
0.1489 USD |
| 2025-11-01 |
0.1522 USD |
133,133.3788 POP |
0.1408 USD |
0.1395 USD |
0.1396 USD |
0.1506 USD |
| 2025-10-31 |
0.1380 USD |
123,053.6590 POP |
0.1375 USD |
0.1357 USD |
0.1381 USD |
0.1379 USD |