Crypto exchange Gemini

Market PopularCoin (POP) / USD

Identifier on Gemini: popcatusd
Price
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