Identifier on Gemini: popcatusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-23 |
0.7454 USD |
96,681.8450 POP |
0.7679 USD |
0.7237 USD |
0.7348 USD |
0.7566 USD |
| 2024-12-22 |
0.7786 USD |
46,156.3830 POP |
0.7073 USD |
0.7072 USD |
0.7122 USD |
0.7786 USD |
| 2024-12-21 |
0.7051 USD |
184,484.7724 POP |
0.7909 USD |
0.7000 USD |
0.7110 USD |
0.7062 USD |
| 2024-12-20 |
0.7917 USD |
620,553.5076 POP |
0.7686 USD |
0.6480 USD |
0.6878 USD |
0.8114 USD |
| 2024-12-19 |
0.7758 USD |
549,154.1802 POP |
0.8237 USD |
0.7012 USD |
0.7446 USD |
0.7651 USD |
| 2024-12-18 |
0.8392 USD |
248,814.1617 POP |
1.0358 USD |
0.8126 USD |
0.8675 USD |
0.8392 USD |
| 2024-12-17 |
1.0406 USD |
164,808.9141 POP |
1.0480 USD |
1.0174 USD |
1.0297 USD |
1.0632 USD |
| 2024-12-16 |
1.0570 USD |
102,595.1437 POP |
1.1396 USD |
1.0487 USD |
1.0625 USD |
1.0689 USD |
| 2024-12-15 |
1.1330 USD |
50,778.9475 POP |
1.0919 USD |
1.0636 USD |
1.0771 USD |
1.1024 USD |
| 2024-12-14 |
1.1004 USD |
117,345.0221 POP |
1.2201 USD |
1.0750 USD |
1.0890 USD |
1.0909 USD |
| 2024-12-13 |
1.2053 USD |
97,250.5177 POP |
1.2269 USD |
1.1841 USD |
1.2077 USD |
1.1974 USD |
| 2024-12-12 |
1.2269 USD |
217,514.9456 POP |
1.2502 USD |
1.2122 USD |
1.2367 USD |
1.2356 USD |
| 2024-12-11 |
1.2518 USD |
182,999.2531 POP |
1.1733 USD |
1.1414 USD |
1.1633 USD |
1.2518 USD |