Identifier on Gemini: popcatusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
0.4535 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 |
0.3888 USD |
374,221.5018 POP |
0.3639 USD |
0.3418 USD |
0.3622 USD |
0.3870 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 |
| 2025-04-21 |
0.2559 USD |
636,502.8317 POP |
0.2545 USD |
0.2427 USD |
0.2472 USD |
0.2564 USD |
| 2025-04-20 |
0.2520 USD |
870,543.9938 POP |
0.2430 USD |
0.2388 USD |
0.2441 USD |
0.2445 USD |
| 2025-04-19 |
0.2449 USD |
647,277.0624 POP |
0.2301 USD |
0.2265 USD |
0.2312 USD |
0.2451 USD |
| 2025-04-18 |
0.2334 USD |
874,846.2675 POP |
0.2545 USD |
0.2275 USD |
0.2345 USD |
0.2349 USD |
| 2025-04-17 |
0.2530 USD |
1,008,766.9965 POP |
0.2432 USD |
0.2326 USD |
0.2396 USD |
0.2553 USD |
| 2025-04-16 |
0.2528 USD |
1,104,394.2873 POP |
0.2256 USD |
0.2208 USD |
0.2274 USD |
0.2527 USD |
| 2025-04-15 |
0.2275 USD |
879,876.4497 POP |
0.2775 USD |
0.2281 USD |
0.2391 USD |
0.2307 USD |
| 2025-04-14 |
0.2806 USD |
1,672,275.8390 POP |
0.2469 USD |
0.2426 USD |
0.2557 USD |
0.2729 USD |
| 2025-04-13 |
0.2384 USD |
1,192,924.6245 POP |
0.2696 USD |
0.2344 USD |
0.2427 USD |
0.2344 USD |
| 2025-04-12 |
0.2696 USD |
3,030,124.4006 POP |
0.2162 USD |
0.2153 USD |
0.2223 USD |
0.2677 USD |
| 2025-04-11 |
0.2146 USD |
3,447,193.7659 POP |
0.1745 USD |
0.1706 USD |
0.1796 USD |
0.2216 USD |
| 2025-04-10 |
0.1712 USD |
3,341,408.8626 POP |
0.1703 USD |
0.1560 USD |
0.1620 USD |
0.1706 USD |
| 2025-04-09 |
0.1722 USD |
6,503,729.5413 POP |
0.1251 USD |
0.1182 USD |
0.1253 USD |
0.1724 USD |
| 2025-04-08 |
0.1247 USD |
1,440,134.1832 POP |
0.1393 USD |
0.1247 USD |
0.1292 USD |
0.1259 USD |
| 2025-04-07 |
0.1390 USD |
984,881.3241 POP |
0.1382 USD |
0.1269 USD |
0.1318 USD |
0.1414 USD |
| 2025-04-06 |
0.1395 USD |
683,464.3291 POP |
0.1590 USD |
0.1383 USD |
0.1395 USD |
0.1395 USD |
| 2025-04-05 |
0.1590 USD |
1,411,956.5221 POP |
0.1647 USD |
0.1536 USD |
0.1559 USD |
0.1590 USD |
| 2025-04-04 |
0.1640 USD |
2,236,443.4639 POP |
0.1623 USD |
0.1518 USD |
0.1589 USD |
0.1653 USD |
| 2025-04-03 |
0.1629 USD |
2,088,549.2459 POP |
0.1623 USD |
0.1489 USD |
0.1529 USD |
0.1628 USD |