Crypto exchange Gemini

Market PopularCoin (POP) / USD

Identifier on Gemini: popcatusd
Price
Date Price Volume Open Low High Close
2025-02-11 0.2711 USD 1,975,350.6621 POP 0.2805 USD 0.2569 USD 0.2679 USD 0.2569 USD
2025-02-10 0.2789 USD 896,496.4356 POP 0.2825 USD 0.2760 USD 0.2861 USD 0.2825 USD
2025-02-09 0.2780 USD 8,047,939.9739 POP 0.2765 USD 0.2585 USD 0.2779 USD 0.2780 USD
2025-02-08 0.2830 USD 11,040,654.2532 POP 0.2152 USD 0.2152 USD 0.2235 USD 0.2782 USD
2025-02-07 0.2142 USD 540,882.5662 POP 0.2081 USD 0.2059 USD 0.2072 USD 0.2072 USD
2025-02-06 0.2115 USD 314,506.2263 POP 0.2153 USD 0.2029 USD 0.2081 USD 0.2109 USD
2025-02-05 0.2153 USD 390,053.9826 POP 0.2411 USD 0.2132 USD 0.2190 USD 0.2140 USD
2025-02-04 0.2411 USD 793,671.2133 POP 0.2623 USD 0.2296 USD 0.2341 USD 0.2332 USD
2025-02-03 0.2613 USD 999,666.4813 POP 0.2376 USD 0.1613 USD 0.1869 USD 0.2585 USD
2025-02-02 0.2385 USD 1,215,034.6348 POP 0.2261 USD 0.2063 USD 0.2220 USD 0.2356 USD
2025-02-01 0.2275 USD 507,339.8892 POP 0.3145 USD 0.2369 USD 0.2454 USD 0.2436 USD
2025-01-31 0.3145 USD 482,185.6508 POP 0.3258 USD 0.3129 USD 0.3211 USD 0.3129 USD
2025-01-30 0.3306 USD 272,796.7152 POP 0.3411 USD 0.3306 USD 0.3321 USD 0.3306 USD
2025-01-29 0.3519 USD 427,907.7298 POP 0.3286 USD 0.3282 USD 0.3338 USD 0.3519 USD
2025-01-28 0.3311 USD 332,521.0889 POP 0.3828 USD 0.3324 USD 0.3385 USD 0.3330 USD
2025-01-27 0.3829 USD 308,214.2583 POP 0.4026 USD 0.3411 USD 0.3500 USD 0.3810 USD
2025-01-26 0.4229 USD 190,181.6613 POP 0.4189 USD 0.4189 USD 0.4270 USD 0.4273 USD
2025-01-25 0.4202 USD 801,393.5282 POP 0.4414 USD 0.4177 USD 0.4292 USD 0.4202 USD
2025-01-24 0.4432 USD 198,618.6606 POP 0.5618 USD 0.4432 USD 0.4625 USD 0.4432 USD
2025-01-23 0.5618 USD 350,316.8256 POP 0.5734 USD 0.5329 USD 0.5493 USD 0.5504 USD
2025-01-22 0.5956 USD 679,236.3312 POP 0.4924 USD 0.4860 USD 0.4942 USD 0.5990 USD
2025-01-21 0.4924 USD 516,590.5566 POP 0.4281 USD 0.4200 USD 0.4277 USD 0.5081 USD
2025-01-20 0.4323 USD 830,859.5560 POP 0.5135 USD 0.3928 USD 0.4268 USD 0.4323 USD
2025-01-19 0.5135 USD 411,896.8859 POP 0.6100 USD 0.5025 USD 0.5259 USD 0.5301 USD
2025-01-18 0.6117 USD 167,842.6499 POP 0.7199 USD 0.5970 USD 0.6020 USD 0.5976 USD
2025-01-17 0.7215 USD 256,132.5355 POP 0.5896 USD 0.5896 USD 0.5986 USD 0.7169 USD
2025-01-16 0.5896 USD 82,506.1371 POP 0.5971 USD 0.5687 USD 0.5743 USD 0.6049 USD
2025-01-15 0.5936 USD 125,539.4145 POP 0.5450 USD 0.5185 USD 0.5228 USD 0.5900 USD
2025-01-14 0.5489 USD 97,746.1629 POP 0.5573 USD 0.5475 USD 0.5540 USD 0.5557 USD
2025-01-13 0.5562 USD 334,706.8902 POP 0.5781 USD 0.4871 USD 0.5121 USD 0.5562 USD
2025-01-12 0.5780 USD 69,213.4621 POP 0.5547 USD 0.5390 USD 0.5428 USD 0.5720 USD
2025-01-11 0.5534 USD 112,182.8585 POP 0.5369 USD 0.5157 USD 0.5209 USD 0.5493 USD
2025-01-10 0.5369 USD 178,779.2229 POP 0.5391 USD 0.5305 USD 0.5358 USD 0.5371 USD
2025-01-09 0.5383 USD 380,293.0828 POP 0.5979 USD 0.5228 USD 0.5292 USD 0.5412 USD
2025-01-08 0.5979 USD 208,016.6954 POP 0.7087 USD 0.5652 USD 0.5982 USD 0.6055 USD
2025-01-07 0.7207 USD 151,315.7108 POP 0.8529 USD 0.7200 USD 0.7300 USD 0.7200 USD
2025-01-06 0.8555 USD 46,861.2747 POP 0.8618 USD 0.8435 USD 0.8490 USD 0.8555 USD
2025-01-05 0.8677 USD 124,358.8268 POP 0.8885 USD 0.8500 USD 0.8518 USD 0.8677 USD
2025-01-04 0.8886 USD 53,116.9058 POP 0.9291 USD 0.8687 USD 0.8793 USD 0.8904 USD
2025-01-03 0.9236 USD 177,786.4215 POP 0.8697 USD 0.8392 USD 0.8474 USD 0.9301 USD
2025-01-02 0.8741 USD 68,185.4000 POP 0.7459 USD 0.7459 USD 0.7717 USD 0.8452 USD
2025-01-01 0.7489 USD 42,110.5775 POP 0.7371 USD 0.7193 USD 0.7336 USD 0.7470 USD
2024-12-31 0.7371 USD 75,707.6066 POP 0.7678 USD 0.7300 USD 0.7316 USD 0.7320 USD
2024-12-30 0.7651 USD 81,031.8874 POP 0.7295 USD 0.7295 USD 0.7595 USD 0.7752 USD
2024-12-29 0.7185 USD 26,464.4320 POP 0.7927 USD 0.7154 USD 0.7285 USD 0.7154 USD
2024-12-28 0.7927 USD 60,077.5013 POP 0.7370 USD 0.7233 USD 0.7282 USD 0.7980 USD
2024-12-27 0.7393 USD 119,075.7161 POP 0.7298 USD 0.7237 USD 0.7345 USD 0.7353 USD
2024-12-26 0.7298 USD 70,980.7112 POP 0.7959 USD 0.7148 USD 0.7234 USD 0.7389 USD
2024-12-25 0.7947 USD 110,637.7007 POP 0.8065 USD 0.7831 USD 0.7915 USD 0.7947 USD
2024-12-24 0.7959 USD 89,882.5686 POP 0.8147 USD 0.7500 USD 0.7573 USD 0.7959 USD