Identifier on Kraken: POPCATUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-22 |
0.2035 USD |
2,666,014.1035 POPCAT |
0.1951 USD |
0.1915 USD |
0.2128 USD |
0.2084 USD |
| 2025-03-21 |
0.1926 USD |
2,986,027.9154 POPCAT |
0.1909 USD |
0.1817 USD |
0.2044 USD |
0.1944 USD |
| 2025-03-20 |
0.1954 USD |
4,007,389.0487 POPCAT |
0.2077 USD |
0.1833 USD |
0.2131 USD |
0.1930 USD |
| 2025-03-19 |
0.1964 USD |
2,588,860.5504 POPCAT |
0.1970 USD |
0.1908 USD |
0.2051 USD |
0.1941 USD |
| 2025-03-18 |
0.1865 USD |
1,792,614.3395 POPCAT |
0.1981 USD |
0.1810 USD |
0.1997 USD |
0.1819 USD |
| 2025-03-17 |
0.1955 USD |
3,642,607.7829 POPCAT |
0.1813 USD |
0.1796 USD |
0.2087 USD |
0.2017 USD |
| 2025-03-16 |
0.1927 USD |
2,214,524.8936 POPCAT |
0.1986 USD |
0.1834 USD |
0.2056 USD |
0.1863 USD |
| 2025-03-15 |
0.1952 USD |
3,390,635.6821 POPCAT |
0.1920 USD |
0.1891 USD |
0.2017 USD |
0.1982 USD |
| 2025-03-14 |
0.1943 USD |
8,626,094.0528 POPCAT |
0.1757 USD |
0.1757 USD |
0.2162 USD |
0.2092 USD |
| 2025-03-13 |
0.1721 USD |
4,098,585.5192 POPCAT |
0.1653 USD |
0.1577 USD |
0.1937 USD |
0.1763 USD |
| 2025-03-12 |
0.1545 USD |
1,404,360.0210 POPCAT |
0.1563 USD |
0.1479 USD |
0.1618 USD |
0.1491 USD |
| 2025-03-11 |
0.1490 USD |
3,188,545.9206 POPCAT |
0.1516 USD |
0.1378 USD |
0.1572 USD |
0.1542 USD |
| 2025-03-10 |
0.1721 USD |
1,558,890.9159 POPCAT |
0.1693 USD |
0.1584 USD |
0.1805 USD |
0.1638 USD |
| 2025-03-09 |
0.1955 USD |
2,713,128.7061 POPCAT |
0.2005 USD |
0.1725 USD |
0.2037 USD |
0.1747 USD |
| 2025-03-08 |
0.2068 USD |
1,880,973.3234 POPCAT |
0.2096 USD |
0.1968 USD |
0.2155 USD |
0.2001 USD |
| 2025-03-07 |
0.2147 USD |
2,906,095.3005 POPCAT |
0.2213 USD |
0.2047 USD |
0.2296 USD |
0.2243 USD |
| 2025-03-06 |
0.2355 USD |
2,845,124.0252 POPCAT |
0.2330 USD |
0.2262 USD |
0.2441 USD |
0.2318 USD |
| 2025-03-05 |
0.2199 USD |
6,667,613.3989 POPCAT |
0.2126 USD |
0.2077 USD |
0.2338 USD |
0.2323 USD |
| 2025-03-04 |
0.2135 USD |
4,984,916.8597 POPCAT |
0.2275 USD |
0.1936 USD |
0.2304 USD |
0.2138 USD |
| 2025-03-03 |
0.2752 USD |
3,507,807.7663 POPCAT |
0.2907 USD |
0.2388 USD |
0.2973 USD |
0.2398 USD |
| 2025-03-02 |
0.2577 USD |
5,780,337.1868 POPCAT |
0.2496 USD |
0.2217 USD |
0.2972 USD |
0.2926 USD |
| 2025-03-01 |
0.2642 USD |
4,607,539.5083 POPCAT |
0.2828 USD |
0.2438 USD |
0.2929 USD |
0.2491 USD |
| 2025-02-28 |
0.2724 USD |
6,072,183.7788 POPCAT |
0.2549 USD |
0.2426 USD |
0.2957 USD |
0.2808 USD |
| 2025-02-27 |
0.2658 USD |
1,617,607.8494 POPCAT |
0.2594 USD |
0.2580 USD |
0.2740 USD |
0.2693 USD |
| 2025-02-26 |
0.2406 USD |
7,716,599.2640 POPCAT |
0.2252 USD |
0.2196 USD |
0.2610 USD |
0.2549 USD |
| 2025-02-25 |
0.2155 USD |
4,955,989.4390 POPCAT |
0.2039 USD |
0.1958 USD |
0.2360 USD |
0.2257 USD |
| 2025-02-24 |
0.2268 USD |
3,700,311.1164 POPCAT |
0.2424 USD |
0.2172 USD |
0.2476 USD |
0.2264 USD |
| 2025-02-23 |
0.2468 USD |
2,702,932.9866 POPCAT |
0.2611 USD |
0.2342 USD |
0.2611 USD |
0.2396 USD |
| 2025-02-22 |
0.2502 USD |
3,558,600.2891 POPCAT |
0.2430 USD |
0.2298 USD |
0.2705 USD |
0.2644 USD |
| 2025-02-21 |
0.2518 USD |
10,638,619.2055 POPCAT |
0.2508 USD |
0.2302 USD |
0.2758 USD |
0.2464 USD |
| 2025-02-20 |
0.2365 USD |
2,602,605.9146 POPCAT |
0.2270 USD |
0.2244 USD |
0.2450 USD |
0.2401 USD |
| 2025-02-19 |
0.2313 USD |
2,334,569.9165 POPCAT |
0.2391 USD |
0.2149 USD |
0.2461 USD |
0.2182 USD |
| 2025-02-18 |
0.2487 USD |
4,820,429.4770 POPCAT |
0.2686 USD |
0.2248 USD |
0.2710 USD |
0.2375 USD |
| 2025-02-17 |
0.2813 USD |
6,518,079.1508 POPCAT |
0.2927 USD |
0.2529 USD |
0.3027 USD |
0.2690 USD |
| 2025-02-16 |
0.2995 USD |
4,663,640.1826 POPCAT |
0.2870 USD |
0.2826 USD |
0.3172 USD |
0.2887 USD |
| 2025-02-15 |
0.3119 USD |
11,585,827.8973 POPCAT |
0.3420 USD |
0.2801 USD |
0.3602 USD |
0.2935 USD |
| 2025-02-14 |
0.3467 USD |
12,036,515.6742 POPCAT |
0.3139 USD |
0.3139 USD |
0.3790 USD |
0.3666 USD |
| 2025-02-13 |
0.3121 USD |
7,518,837.9638 POPCAT |
0.3143 USD |
0.2832 USD |
0.3393 USD |
0.3188 USD |
| 2025-02-12 |
0.2570 USD |
3,017,571.8123 POPCAT |
0.2643 USD |
0.2392 USD |
0.2714 USD |
0.2559 USD |
| 2025-02-11 |
0.2757 USD |
8,256,991.3258 POPCAT |
0.2809 USD |
0.2587 USD |
0.3038 USD |
0.2605 USD |
| 2025-02-10 |
0.2995 USD |
9,560,859.1840 POPCAT |
0.2827 USD |
0.2668 USD |
0.3368 USD |
0.3020 USD |
| 2025-02-09 |
0.2958 USD |
9,622,289.1125 POPCAT |
0.2768 USD |
0.2700 USD |
0.3810 USD |
0.2762 USD |
| 2025-02-08 |
0.2736 USD |
14,985,043.7682 POPCAT |
0.2173 USD |
0.2173 USD |
0.3100 USD |
0.2932 USD |
| 2025-02-07 |
0.2415 USD |
5,774,777.8201 POPCAT |
0.2071 USD |
0.2059 USD |
0.2781 USD |
0.2152 USD |
| 2025-02-06 |
0.2131 USD |
3,419,049.0639 POPCAT |
0.2161 USD |
0.2025 USD |
0.2325 USD |
0.2150 USD |
| 2025-02-05 |
0.2336 USD |
4,423,785.3378 POPCAT |
0.2386 USD |
0.2124 USD |
0.2611 USD |
0.2136 USD |
| 2025-02-04 |
0.2560 USD |
13,990,715.1812 POPCAT |
0.2612 USD |
0.2305 USD |
0.2783 USD |
0.2332 USD |
| 2025-02-03 |
0.2152 USD |
10,396,493.3363 POPCAT |
0.2385 USD |
0.1595 USD |
0.2611 USD |
0.2458 USD |
| 2025-02-02 |
0.2275 USD |
6,011,026.4625 POPCAT |
0.2268 USD |
0.2060 USD |
0.2446 USD |
0.2402 USD |
| 2025-02-01 |
0.2742 USD |
7,299,137.7889 POPCAT |
0.3164 USD |
0.2209 USD |
0.3325 USD |
0.2300 USD |