Identifier on Gemini: popcatusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-02 |
0.1615 USD |
1,506,474.1295 POP |
0.1919 USD |
0.1615 USD |
0.1750 USD |
0.1619 USD |
| 2025-04-01 |
0.1952 USD |
2,261,741.9749 POP |
0.1921 USD |
0.1882 USD |
0.1915 USD |
0.1936 USD |
| 2025-03-31 |
0.1921 USD |
269,818.2618 POP |
0.1896 USD |
0.1817 USD |
0.1875 USD |
0.1921 USD |
| 2025-03-30 |
0.1889 USD |
1,015,299.7761 POP |
0.1838 USD |
0.1818 USD |
0.1857 USD |
0.1913 USD |
| 2025-03-29 |
0.1831 USD |
459,451.8418 POP |
0.2066 USD |
0.1808 USD |
0.1834 USD |
0.1834 USD |
| 2025-03-28 |
0.2070 USD |
521,769.5338 POP |
0.2439 USD |
0.2023 USD |
0.2058 USD |
0.2058 USD |
| 2025-03-27 |
0.2426 USD |
625,822.5516 POP |
0.2448 USD |
0.2313 USD |
0.2380 USD |
0.2443 USD |
| 2025-03-26 |
0.2440 USD |
1,561,777.0557 POP |
0.2453 USD |
0.2325 USD |
0.2394 USD |
0.2406 USD |
| 2025-03-25 |
0.2463 USD |
2,156,312.2954 POP |
0.2353 USD |
0.2277 USD |
0.2327 USD |
0.2483 USD |
| 2025-03-24 |
0.2314 USD |
1,995,360.6505 POP |
0.2147 USD |
0.2103 USD |
0.2147 USD |
0.2335 USD |
| 2025-03-23 |
0.2135 USD |
1,356,058.5664 POP |
0.1993 USD |
0.1987 USD |
0.2005 USD |
0.2122 USD |
| 2025-03-22 |
0.2047 USD |
5,029,349.9843 POP |
0.1948 USD |
0.1917 USD |
0.1958 USD |
0.2053 USD |
| 2025-03-21 |
0.1926 USD |
3,515,701.3399 POP |
0.1903 USD |
0.1824 USD |
0.1862 USD |
0.2018 USD |
| 2025-03-20 |
0.1912 USD |
3,052,394.8902 POP |
0.2070 USD |
0.1833 USD |
0.1871 USD |
0.1910 USD |
| 2025-03-19 |
0.2025 USD |
3,484,925.2327 POP |
0.1972 USD |
0.1870 USD |
0.1926 USD |
0.2026 USD |
| 2025-03-18 |
0.1975 USD |
2,683,380.6762 POP |
0.1986 USD |
0.1801 USD |
0.1824 USD |
0.1927 USD |
| 2025-03-17 |
0.1978 USD |
2,609,117.3610 POP |
0.1815 USD |
0.1797 USD |
0.1834 USD |
0.1978 USD |
| 2025-03-16 |
0.1810 USD |
2,449,315.8077 POP |
0.1986 USD |
0.1823 USD |
0.1850 USD |
0.1823 USD |
| 2025-03-15 |
0.1987 USD |
3,678,651.7953 POP |
0.1915 USD |
0.1897 USD |
0.1937 USD |
0.1986 USD |
| 2025-03-14 |
0.1955 USD |
6,459,046.1457 POP |
0.1759 USD |
0.1759 USD |
0.1810 USD |
0.1970 USD |
| 2025-03-13 |
0.1752 USD |
7,685,644.3159 POP |
0.1653 USD |
0.1577 USD |
0.1619 USD |
0.1761 USD |
| 2025-03-12 |
0.1628 USD |
2,510,034.0571 POP |
0.1557 USD |
0.1484 USD |
0.1506 USD |
0.1639 USD |
| 2025-03-11 |
0.1569 USD |
3,050,378.7799 POP |
0.1522 USD |
0.1386 USD |
0.1483 USD |
0.1583 USD |
| 2025-03-10 |
0.1528 USD |
2,770,408.2894 POP |
0.1691 USD |
0.1477 USD |
0.1554 USD |
0.1545 USD |
| 2025-03-09 |
0.1681 USD |
1,737,693.2542 POP |
0.1983 USD |
0.1650 USD |
0.1700 USD |
0.1675 USD |
| 2025-03-08 |
0.1977 USD |
841,041.7299 POP |
0.2078 USD |
0.1949 USD |
0.1985 USD |
0.1951 USD |
| 2025-03-07 |
0.2079 USD |
971,800.6588 POP |
0.2214 USD |
0.2058 USD |
0.2123 USD |
0.2154 USD |
| 2025-03-06 |
0.2343 USD |
1,359,067.4315 POP |
0.2330 USD |
0.2244 USD |
0.2308 USD |
0.2289 USD |
| 2025-03-05 |
0.2341 USD |
1,227,832.5393 POP |
0.2127 USD |
0.2080 USD |
0.2116 USD |
0.2289 USD |
| 2025-03-04 |
0.2127 USD |
1,039,616.8126 POP |
0.2280 USD |
0.1939 USD |
0.2121 USD |
0.2128 USD |
| 2025-03-03 |
0.2328 USD |
1,329,677.0159 POP |
0.2911 USD |
0.2278 USD |
0.2374 USD |
0.2363 USD |
| 2025-03-02 |
0.2907 USD |
1,354,969.4238 POP |
0.2493 USD |
0.2233 USD |
0.2371 USD |
0.2880 USD |
| 2025-03-01 |
0.2491 USD |
698,717.9433 POP |
0.2799 USD |
0.2446 USD |
0.2469 USD |
0.2480 USD |
| 2025-02-28 |
0.2799 USD |
2,416,435.0179 POP |
0.2550 USD |
0.2429 USD |
0.2513 USD |
0.2795 USD |
| 2025-02-27 |
0.2684 USD |
1,199,850.1307 POP |
0.2577 USD |
0.2576 USD |
0.2652 USD |
0.2651 USD |
| 2025-02-26 |
0.2543 USD |
1,863,536.8309 POP |
0.2244 USD |
0.2201 USD |
0.2255 USD |
0.2559 USD |
| 2025-02-25 |
0.2245 USD |
1,036,215.4343 POP |
0.2032 USD |
0.1971 USD |
0.2057 USD |
0.2259 USD |
| 2025-02-24 |
0.2012 USD |
1,372,579.9736 POP |
0.2437 USD |
0.1900 USD |
0.2223 USD |
0.1900 USD |
| 2025-02-23 |
0.2437 USD |
1,230,503.6679 POP |
0.2629 USD |
0.2343 USD |
0.2396 USD |
0.2423 USD |
| 2025-02-22 |
0.2623 USD |
1,289,925.4777 POP |
0.2451 USD |
0.2307 USD |
0.2372 USD |
0.2649 USD |
| 2025-02-21 |
0.2451 USD |
1,139,710.8346 POP |
0.2496 USD |
0.2310 USD |
0.2378 USD |
0.2512 USD |
| 2025-02-20 |
0.2510 USD |
631,510.8942 POP |
0.2258 USD |
0.2248 USD |
0.2265 USD |
0.2431 USD |
| 2025-02-19 |
0.2266 USD |
1,090,168.4856 POP |
0.2388 USD |
0.2152 USD |
0.2200 USD |
0.2200 USD |
| 2025-02-18 |
0.2390 USD |
1,013,357.0520 POP |
0.2675 USD |
0.2252 USD |
0.2332 USD |
0.2375 USD |
| 2025-02-17 |
0.2699 USD |
1,401,115.7393 POP |
0.2917 USD |
0.2518 USD |
0.2652 USD |
0.2661 USD |
| 2025-02-16 |
0.2965 USD |
954,063.6886 POP |
0.2873 USD |
0.2853 USD |
0.2919 USD |
0.2963 USD |
| 2025-02-15 |
0.2923 USD |
1,114,113.5342 POP |
0.3430 USD |
0.2879 USD |
0.2949 USD |
0.2925 USD |
| 2025-02-14 |
0.3396 USD |
3,676,958.4891 POP |
0.3112 USD |
0.3111 USD |
0.3465 USD |
0.3273 USD |
| 2025-02-13 |
0.3093 USD |
2,825,463.3286 POP |
0.3138 USD |
0.2840 USD |
0.2895 USD |
0.2984 USD |
| 2025-02-12 |
0.3139 USD |
2,813,221.9495 POP |
0.2661 USD |
0.2395 USD |
0.2522 USD |
0.3132 USD |