Identifier on Kraken: POPCATUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
0.0506 USD |
98,004.0920 POPCAT |
0.0515 USD |
0.0500 USD |
0.0516 USD |
0.0503 USD |
| 2026-03-04 |
0.0487 USD |
273,903.6527 POPCAT |
0.0477 USD |
0.0474 USD |
0.0500 USD |
0.0500 USD |
| 2026-03-03 |
0.0474 USD |
24,734.7130 POPCAT |
0.0476 USD |
0.0471 USD |
0.0476 USD |
0.0471 USD |
| 2026-03-02 |
0.0467 USD |
56,857.0406 POPCAT |
0.0465 USD |
0.0464 USD |
0.0474 USD |
0.0470 USD |
| 2026-03-01 |
0.0480 USD |
602,014.6272 POPCAT |
0.0481 USD |
0.0471 USD |
0.0499 USD |
0.0473 USD |
| 2026-02-28 |
0.0451 USD |
1,853,228.3211 POPCAT |
0.0475 USD |
0.0439 USD |
0.0476 USD |
0.0465 USD |
| 2026-02-27 |
0.0489 USD |
1,215,673.6777 POPCAT |
0.0487 USD |
0.0474 USD |
0.0505 USD |
0.0478 USD |
| 2026-02-26 |
0.0493 USD |
938,941.6930 POPCAT |
0.0512 USD |
0.0472 USD |
0.0516 USD |
0.0485 USD |
| 2026-02-25 |
0.0501 USD |
930,675.3231 POPCAT |
0.0470 USD |
0.0470 USD |
0.0537 USD |
0.0531 USD |
| 2026-02-24 |
0.0461 USD |
1,428,828.0390 POPCAT |
0.0468 USD |
0.0451 USD |
0.0470 USD |
0.0470 USD |
| 2026-02-23 |
0.0470 USD |
2,129,859.1153 POPCAT |
0.0488 USD |
0.0459 USD |
0.0488 USD |
0.0475 USD |
| 2026-02-22 |
0.0508 USD |
278,626.3136 POPCAT |
0.0511 USD |
0.0500 USD |
0.0512 USD |
0.0503 USD |
| 2026-02-21 |
0.0516 USD |
111,124.4836 POPCAT |
0.0520 USD |
0.0515 USD |
0.0520 USD |
0.0520 USD |
| 2026-02-20 |
0.0502 USD |
239,470.9920 POPCAT |
0.0496 USD |
0.0496 USD |
0.0506 USD |
0.0504 USD |
| 2026-02-19 |
0.0507 USD |
270,067.0698 POPCAT |
0.0503 USD |
0.0501 USD |
0.0511 USD |
0.0509 USD |
| 2026-02-18 |
0.0524 USD |
250,978.8203 POPCAT |
0.0526 USD |
0.0520 USD |
0.0528 USD |
0.0526 USD |
| 2026-02-17 |
0.0545 USD |
272,898.5600 POPCAT |
0.0548 USD |
0.0541 USD |
0.0548 USD |
0.0547 USD |
| 2026-02-16 |
0.0528 USD |
1,385,717.8320 POPCAT |
0.0532 USD |
0.0526 USD |
0.0537 USD |
0.0537 USD |
| 2026-02-15 |
0.0614 USD |
655.7377 POPCAT |
0.0614 USD |
0.0614 USD |
0.0614 USD |
0.0614 USD |
| 2026-02-14 |
0.0512 USD |
242,914.2676 POPCAT |
0.0510 USD |
0.0508 USD |
0.0522 USD |
0.0518 USD |
| 2026-02-13 |
0.0495 USD |
132,494.7961 POPCAT |
0.0501 USD |
0.0493 USD |
0.0501 USD |
0.0496 USD |
| 2026-02-12 |
0.0486 USD |
421,478.6468 POPCAT |
0.0479 USD |
0.0479 USD |
0.0493 USD |
0.0491 USD |
| 2026-02-11 |
0.0488 USD |
637,431.9768 POPCAT |
0.0501 USD |
0.0475 USD |
0.0508 USD |
0.0489 USD |
| 2026-02-10 |
0.0507 USD |
1,781,833.1492 POPCAT |
0.0511 USD |
0.0494 USD |
0.0521 USD |
0.0494 USD |
| 2026-02-09 |
0.0507 USD |
3,416,039.8199 POPCAT |
0.0516 USD |
0.0496 USD |
0.0528 USD |
0.0511 USD |
| 2026-02-08 |
0.0522 USD |
1,566,218.6495 POPCAT |
0.0530 USD |
0.0506 USD |
0.0534 USD |
0.0517 USD |
| 2026-02-07 |
0.0523 USD |
1,728,993.9413 POPCAT |
0.0516 USD |
0.0501 USD |
0.0541 USD |
0.0534 USD |
| 2026-02-06 |
0.0498 USD |
6,373,122.0607 POPCAT |
0.0461 USD |
0.0400 USD |
0.0652 USD |
0.0514 USD |
| 2026-02-05 |
0.0519 USD |
1,822,402.5584 POPCAT |
0.0555 USD |
0.0481 USD |
0.0561 USD |
0.0489 USD |
| 2026-02-04 |
0.0571 USD |
763,646.1333 POPCAT |
0.0559 USD |
0.0558 USD |
0.0579 USD |
0.0569 USD |
| 2026-02-03 |
0.0561 USD |
534,948.3212 POPCAT |
0.0569 USD |
0.0553 USD |
0.0571 USD |
0.0563 USD |
| 2026-02-02 |
0.0542 USD |
2,410,364.8463 POPCAT |
0.0544 USD |
0.0525 USD |
0.0561 USD |
0.0552 USD |
| 2026-02-01 |
0.0567 USD |
139,658.0549 POPCAT |
0.0561 USD |
0.0559 USD |
0.0574 USD |
0.0572 USD |
| 2026-01-31 |
0.0650 USD |
89,092.7335 POPCAT |
0.0654 USD |
0.0649 USD |
0.0659 USD |
0.0658 USD |
| 2026-01-30 |
0.0677 USD |
277,299.5021 POPCAT |
0.0676 USD |
0.0675 USD |
0.0681 USD |
0.0679 USD |
| 2026-01-29 |
0.0697 USD |
3,028,051.9701 POPCAT |
0.0737 USD |
0.0657 USD |
0.0739 USD |
0.0679 USD |
| 2026-01-28 |
0.0744 USD |
235,117.2521 POPCAT |
0.0743 USD |
0.0737 USD |
0.0752 USD |
0.0749 USD |
| 2026-01-27 |
0.0732 USD |
50,925.1971 POPCAT |
0.0733 USD |
0.0725 USD |
0.0740 USD |
0.0735 USD |
| 2026-01-26 |
0.0738 USD |
192,456.4077 POPCAT |
0.0723 USD |
0.0723 USD |
0.0751 USD |
0.0741 USD |
| 2026-01-25 |
0.0769 USD |
35,365.4961 POPCAT |
0.0778 USD |
0.0761 USD |
0.0781 USD |
0.0770 USD |
| 2026-01-24 |
0.0796 USD |
219,454.4372 POPCAT |
0.0792 USD |
0.0784 USD |
0.0804 USD |
0.0787 USD |
| 2026-01-23 |
0.0792 USD |
50,295.8691 POPCAT |
0.0778 USD |
0.0777 USD |
0.0803 USD |
0.0789 USD |
| 2026-01-22 |
0.0811 USD |
685,804.0885 POPCAT |
0.0803 USD |
0.0798 USD |
0.0833 USD |
0.0803 USD |
| 2026-01-21 |
0.0780 USD |
708,134.1677 POPCAT |
0.0767 USD |
0.0762 USD |
0.0800 USD |
0.0769 USD |
| 2026-01-20 |
0.0787 USD |
604,812.5424 POPCAT |
0.0816 USD |
0.0755 USD |
0.0821 USD |
0.0778 USD |
| 2026-01-19 |
0.0801 USD |
1,740,592.7491 POPCAT |
0.0858 USD |
0.0758 USD |
0.0858 USD |
0.0809 USD |
| 2026-01-18 |
0.0905 USD |
298,897.9752 POPCAT |
0.0908 USD |
0.0897 USD |
0.0914 USD |
0.0904 USD |
| 2026-01-17 |
0.0934 USD |
272,639.9839 POPCAT |
0.0951 USD |
0.0924 USD |
0.0952 USD |
0.0928 USD |
| 2026-01-16 |
0.0931 USD |
933,534.1544 POPCAT |
0.0936 USD |
0.0900 USD |
0.0947 USD |
0.0939 USD |
| 2026-01-15 |
0.0994 USD |
337,814.4014 POPCAT |
0.1017 USD |
0.0957 USD |
0.1018 USD |
0.0961 USD |