Identifier on Gemini: popcatusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.0564 USD |
2,281,804.8468 POP |
0.0567 USD |
0.0544 USD |
0.0550 USD |
0.0564 USD |
| 2026-02-02 |
0.0566 USD |
3,425,204.3660 POP |
0.0548 USD |
0.0530 USD |
0.0540 USD |
0.0566 USD |
| 2026-02-01 |
0.0550 USD |
393,415.3987 POP |
0.0559 USD |
0.0559 USD |
0.0561 USD |
0.0561 USD |
| 2026-01-31 |
0.0539 USD |
13,033.4964 POP |
0.0711 USD |
0.0539 USD |
0.0646 USD |
0.0539 USD |
| 2026-01-30 |
0.0711 USD |
174,673.5527 POP |
0.0681 USD |
0.0659 USD |
0.0663 USD |
0.0711 USD |
| 2026-01-29 |
0.0681 USD |
174,637.2890 POP |
0.0741 USD |
0.0656 USD |
0.0681 USD |
0.0681 USD |
| 2026-01-28 |
0.0741 USD |
342,612.2270 POP |
0.0739 USD |
0.0731 USD |
0.0732 USD |
0.0738 USD |
| 2026-01-27 |
0.0769 USD |
346,790.3862 POP |
0.0732 USD |
0.0714 USD |
0.0731 USD |
0.0738 USD |
| 2026-01-26 |
0.0742 USD |
214,996.5521 POP |
0.0723 USD |
0.0723 USD |
0.0725 USD |
0.0742 USD |
| 2026-01-25 |
0.0720 USD |
623,731.5419 POP |
0.0780 USD |
0.0713 USD |
0.0718 USD |
0.0721 USD |
| 2026-01-24 |
0.0776 USD |
370,272.1607 POP |
0.0788 USD |
0.0771 USD |
0.0776 USD |
0.0777 USD |
| 2026-01-23 |
0.0791 USD |
282,589.3402 POP |
0.0777 USD |
0.0773 USD |
0.0780 USD |
0.0804 USD |
| 2026-01-22 |
0.0776 USD |
377,322.4809 POP |
0.0808 USD |
0.0772 USD |
0.0784 USD |
0.0781 USD |
| 2026-01-21 |
0.0808 USD |
446,814.2081 POP |
0.0761 USD |
0.0755 USD |
0.0763 USD |
0.0808 USD |
| 2026-01-20 |
0.0777 USD |
593,254.3849 POP |
0.0824 USD |
0.0756 USD |
0.0762 USD |
0.0768 USD |
| 2026-01-19 |
0.0814 USD |
1,004,392.9403 POP |
0.0863 USD |
0.0773 USD |
0.0807 USD |
0.0814 USD |
| 2026-01-18 |
0.0924 USD |
385,110.5899 POP |
0.0924 USD |
0.0896 USD |
0.0904 USD |
0.0920 USD |
| 2026-01-17 |
0.0924 USD |
715,803.4466 POP |
0.0938 USD |
0.0903 USD |
0.0923 USD |
0.0924 USD |
| 2026-01-16 |
0.0935 USD |
285,269.1869 POP |
0.0934 USD |
0.0900 USD |
0.0928 USD |
0.0935 USD |
| 2026-01-15 |
0.0934 USD |
649,635.9487 POP |
0.1032 USD |
0.0915 USD |
0.0920 USD |
0.0928 USD |
| 2026-01-14 |
0.1041 USD |
223,116.6096 POP |
0.1076 USD |
0.1033 USD |
0.1050 USD |
0.1049 USD |
| 2026-01-13 |
0.1022 USD |
288,598.0201 POP |
0.0941 USD |
0.0941 USD |
0.0953 USD |
0.1022 USD |
| 2026-01-12 |
0.0941 USD |
48,224.1830 POP |
0.0992 USD |
0.0941 USD |
0.0956 USD |
0.0941 USD |
| 2026-01-11 |
0.0992 USD |
91,713.5998 POP |
0.0983 USD |
0.0983 USD |
0.0993 USD |
0.0988 USD |
| 2026-01-10 |
0.1004 USD |
42,966.3234 POP |
0.1022 USD |
0.0995 USD |
0.1004 USD |
0.1000 USD |
| 2026-01-09 |
0.1013 USD |
52,811.3532 POP |
0.1000 USD |
0.0990 USD |
0.0990 USD |
0.1023 USD |
| 2026-01-08 |
0.0997 USD |
279,662.9258 POP |
0.1060 USD |
0.0962 USD |
0.0964 USD |
0.0977 USD |
| 2026-01-07 |
0.1052 USD |
246,514.0929 POP |
0.1067 USD |
0.1009 USD |
0.1027 USD |
0.1040 USD |
| 2026-01-06 |
0.1057 USD |
538,851.3575 POP |
0.1083 USD |
0.1029 USD |
0.1041 USD |
0.1054 USD |
| 2026-01-05 |
0.1095 USD |
195,539.9817 POP |
0.1110 USD |
0.1041 USD |
0.1047 USD |
0.1084 USD |
| 2026-01-04 |
0.1071 USD |
813,877.0764 POP |
0.0981 USD |
0.0955 USD |
0.0970 USD |
0.1071 USD |
| 2026-01-03 |
0.0955 USD |
1,116,305.9937 POP |
0.0942 USD |
0.0903 USD |
0.0917 USD |
0.0946 USD |
| 2026-01-02 |
0.0941 USD |
4,218,775.2556 POP |
0.0825 USD |
0.0817 USD |
0.0829 USD |
0.0941 USD |
| 2026-01-01 |
0.0830 USD |
1,364,885.3547 POP |
0.0737 USD |
0.0730 USD |
0.0733 USD |
0.0830 USD |
| 2025-12-31 |
0.0750 USD |
290,144.4924 POP |
0.0785 USD |
0.0725 USD |
0.0739 USD |
0.0738 USD |
| 2025-12-30 |
0.0781 USD |
478,839.7622 POP |
0.0789 USD |
0.0775 USD |
0.0782 USD |
0.0781 USD |
| 2025-12-29 |
0.0789 USD |
691,229.3815 POP |
0.0807 USD |
0.0787 USD |
0.0793 USD |
0.0793 USD |
| 2025-12-28 |
0.0791 USD |
283,238.5545 POP |
0.0811 USD |
0.0780 USD |
0.0788 USD |
0.0789 USD |
| 2025-12-27 |
0.0804 USD |
259,691.9649 POP |
0.0795 USD |
0.0795 USD |
0.0795 USD |
0.0802 USD |
| 2025-12-26 |
0.0790 USD |
204,227.8951 POP |
0.0785 USD |
0.0781 USD |
0.0786 USD |
0.0797 USD |
| 2025-12-25 |
0.0812 USD |
33,606.5955 POP |
0.0797 USD |
0.0795 USD |
0.0795 USD |
0.0812 USD |
| 2025-12-24 |
0.0797 USD |
948,751.5841 POP |
0.0795 USD |
0.0772 USD |
0.0784 USD |
0.0797 USD |
| 2025-12-23 |
0.0793 USD |
773,511.6323 POP |
0.0802 USD |
0.0782 USD |
0.0785 USD |
0.0794 USD |
| 2025-12-22 |
0.0804 USD |
1,068,425.9365 POP |
0.0818 USD |
0.0801 USD |
0.0805 USD |
0.0804 USD |
| 2025-12-21 |
0.0798 USD |
125,626.6461 POP |
0.0818 USD |
0.0791 USD |
0.0797 USD |
0.0799 USD |
| 2025-12-20 |
0.0820 USD |
176,088.1633 POP |
0.0841 USD |
0.0815 USD |
0.0818 USD |
0.0825 USD |
| 2025-12-19 |
0.0844 USD |
649,414.5236 POP |
0.0768 USD |
0.0760 USD |
0.0766 USD |
0.0844 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 |