Identifier on Kraken: POPCATUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2026-01-14 |
0.1063 USD |
333,564.8432 POPCAT |
0.1069 USD |
0.1044 USD |
0.1079 USD |
0.1056 USD |
| 2026-01-13 |
0.0973 USD |
537,793.6515 POPCAT |
0.0952 USD |
0.0948 USD |
0.1016 USD |
0.1010 USD |
| 2026-01-12 |
0.0988 USD |
460,666.0713 POPCAT |
0.0994 USD |
0.0954 USD |
0.1024 USD |
0.0964 USD |
| 2026-01-11 |
0.1007 USD |
791,461.7406 POPCAT |
0.0984 USD |
0.0980 USD |
0.1024 USD |
0.0983 USD |
| 2026-01-10 |
0.1011 USD |
872,015.2845 POPCAT |
0.1025 USD |
0.0996 USD |
0.1031 USD |
0.1029 USD |
| 2026-01-09 |
0.1010 USD |
846,682.3454 POPCAT |
0.0997 USD |
0.0985 USD |
0.1042 USD |
0.1009 USD |
| 2026-01-08 |
0.1029 USD |
573,674.6609 POPCAT |
0.1058 USD |
0.0986 USD |
0.1085 USD |
0.1004 USD |
| 2026-01-07 |
0.1046 USD |
768,601.3225 POPCAT |
0.1066 USD |
0.1007 USD |
0.1089 USD |
0.1020 USD |
| 2026-01-06 |
0.1082 USD |
4,857,815.6682 POPCAT |
0.1083 USD |
0.1028 USD |
0.1151 USD |
0.1068 USD |
| 2026-01-05 |
0.1061 USD |
1,653,249.9485 POPCAT |
0.1109 USD |
0.1039 USD |
0.1112 USD |
0.1043 USD |
| 2026-01-04 |
0.1028 USD |
4,531,931.9199 POPCAT |
0.0983 USD |
0.0955 USD |
0.1106 USD |
0.1068 USD |
| 2026-01-03 |
0.0932 USD |
1,612,297.4897 POPCAT |
0.0939 USD |
0.0903 USD |
0.0944 USD |
0.0918 USD |
| 2026-01-02 |
0.0905 USD |
8,923,665.0688 POPCAT |
0.0832 USD |
0.0818 USD |
0.0965 USD |
0.0925 USD |
| 2026-01-01 |
0.0736 USD |
507,399.1653 POPCAT |
0.0738 USD |
0.0729 USD |
0.0746 USD |
0.0741 USD |
| 2025-12-31 |
0.0747 USD |
2,499,329.8132 POPCAT |
0.0783 USD |
0.0721 USD |
0.0783 USD |
0.0730 USD |
| 2025-12-30 |
0.0781 USD |
186,015.0986 POPCAT |
0.0789 USD |
0.0780 USD |
0.0789 USD |
0.0784 USD |
| 2025-12-29 |
0.0825 USD |
1,110,594.1202 POPCAT |
0.0805 USD |
0.0801 USD |
0.0841 USD |
0.0801 USD |
| 2025-12-28 |
0.0807 USD |
108,977.0110 POPCAT |
0.0815 USD |
0.0798 USD |
0.0815 USD |
0.0806 USD |
| 2025-12-27 |
0.0799 USD |
308,624.4569 POPCAT |
0.0798 USD |
0.0790 USD |
0.0807 USD |
0.0798 USD |
| 2025-12-26 |
0.0806 USD |
224,068.0916 POPCAT |
0.0783 USD |
0.0781 USD |
0.0819 USD |
0.0812 USD |
| 2025-12-25 |
0.0802 USD |
429,325.9406 POPCAT |
0.0790 USD |
0.0790 USD |
0.0825 USD |
0.0807 USD |
| 2025-12-24 |
0.0785 USD |
1,354,903.6073 POPCAT |
0.0797 USD |
0.0772 USD |
0.0798 USD |
0.0784 USD |
| 2025-12-23 |
0.0799 USD |
238,867.7631 POPCAT |
0.0795 USD |
0.0788 USD |
0.0803 USD |
0.0788 USD |
| 2025-12-22 |
0.0819 USD |
474,230.9036 POPCAT |
0.0824 USD |
0.0800 USD |
0.0839 USD |
0.0819 USD |
| 2025-12-21 |
0.0812 USD |
35,282.1869 POPCAT |
0.0816 USD |
0.0805 USD |
0.0820 USD |
0.0816 USD |
| 2025-12-20 |
0.0827 USD |
638,494.9118 POPCAT |
0.0833 USD |
0.0821 USD |
0.0836 USD |
0.0831 USD |
| 2025-12-19 |
0.0814 USD |
1,631,716.5088 POPCAT |
0.0772 USD |
0.0760 USD |
0.0850 USD |
0.0820 USD |
| 2025-12-18 |
0.0821 USD |
2,686,087.1179 POPCAT |
0.0845 USD |
0.0755 USD |
0.0871 USD |
0.0773 USD |