Identifier on Kraken: POPCATUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-24 |
0.4943 USD |
2,829,929.0198 POPCAT |
0.4973 USD |
0.4763 USD |
0.5104 USD |
0.4898 USD |
| 2025-05-23 |
0.5563 USD |
6,561,172.0925 POPCAT |
0.5413 USD |
0.5088 USD |
0.5949 USD |
0.5416 USD |
| 2025-05-22 |
0.5245 USD |
5,591,152.1722 POPCAT |
0.4866 USD |
0.4866 USD |
0.5461 USD |
0.5358 USD |
| 2025-05-21 |
0.4624 USD |
1,555,877.1324 POPCAT |
0.4539 USD |
0.4402 USD |
0.4796 USD |
0.4759 USD |
| 2025-05-20 |
0.4422 USD |
2,022,707.1474 POPCAT |
0.4362 USD |
0.4261 USD |
0.4566 USD |
0.4447 USD |
| 2025-05-19 |
0.4371 USD |
4,602,558.5834 POPCAT |
0.4797 USD |
0.4175 USD |
0.4798 USD |
0.4356 USD |
| 2025-05-18 |
0.4598 USD |
4,425,214.7793 POPCAT |
0.4269 USD |
0.4263 USD |
0.4842 USD |
0.4472 USD |
| 2025-05-17 |
0.4299 USD |
2,982,380.3333 POPCAT |
0.4319 USD |
0.4135 USD |
0.4417 USD |
0.4343 USD |
| 2025-05-16 |
0.4812 USD |
2,593,056.9106 POPCAT |
0.4895 USD |
0.4590 USD |
0.5049 USD |
0.4657 USD |
| 2025-05-15 |
0.4888 USD |
2,372,404.0315 POPCAT |
0.5223 USD |
0.4580 USD |
0.5297 USD |
0.4757 USD |
| 2025-05-14 |
0.5501 USD |
3,877,123.2341 POPCAT |
0.5764 USD |
0.5278 USD |
0.5819 USD |
0.5344 USD |
| 2025-05-13 |
0.5724 USD |
7,548,231.9089 POPCAT |
0.5716 USD |
0.5180 USD |
0.6067 USD |
0.5808 USD |
| 2025-05-12 |
0.5734 USD |
12,319,283.2791 POPCAT |
0.5257 USD |
0.5061 USD |
0.6430 USD |
0.5359 USD |
| 2025-05-11 |
0.5220 USD |
4,750,415.5847 POPCAT |
0.5465 USD |
0.4955 USD |
0.5510 USD |
0.5122 USD |
| 2025-05-10 |
0.5208 USD |
4,014,188.9380 POPCAT |
0.5193 USD |
0.4942 USD |
0.5559 USD |
0.5226 USD |
| 2025-05-09 |
0.5031 USD |
9,396,405.8675 POPCAT |
0.4731 USD |
0.4550 USD |
0.5400 USD |
0.5200 USD |
| 2025-05-08 |
0.4736 USD |
11,236,357.1567 POPCAT |
0.4588 USD |
0.4466 USD |
0.5026 USD |
0.4696 USD |
| 2025-05-07 |
0.4226 USD |
8,560,334.5451 POPCAT |
0.4048 USD |
0.3929 USD |
0.4620 USD |
0.4568 USD |
| 2025-05-06 |
0.3849 USD |
2,808,082.0790 POPCAT |
0.3845 USD |
0.3656 USD |
0.3994 USD |
0.3877 USD |
| 2025-05-05 |
0.3708 USD |
6,304,117.4072 POPCAT |
0.3645 USD |
0.3484 USD |
0.3833 USD |
0.3658 USD |
| 2025-05-04 |
0.3643 USD |
2,240,304.9371 POPCAT |
0.3701 USD |
0.3493 USD |
0.3765 USD |
0.3631 USD |
| 2025-05-03 |
0.3887 USD |
3,766,211.1126 POPCAT |
0.4081 USD |
0.3659 USD |
0.4158 USD |
0.3734 USD |
| 2025-05-02 |
0.3856 USD |
4,656,384.0042 POPCAT |
0.3830 USD |
0.3657 USD |
0.4030 USD |
0.3947 USD |
| 2025-05-01 |
0.3885 USD |
3,748,907.2987 POPCAT |
0.3986 USD |
0.3724 USD |
0.4077 USD |
0.3780 USD |
| 2025-04-30 |
0.3606 USD |
3,324,136.5749 POPCAT |
0.3640 USD |
0.3393 USD |
0.3812 USD |
0.3616 USD |
| 2025-04-29 |
0.3738 USD |
3,904,883.3305 POPCAT |
0.3850 USD |
0.3557 USD |
0.3912 USD |
0.3794 USD |
| 2025-04-28 |
0.3975 USD |
10,216,155.0511 POPCAT |
0.3770 USD |
0.3676 USD |
0.4450 USD |
0.3826 USD |
| 2025-04-27 |
0.3821 USD |
4,182,440.9641 POPCAT |
0.4029 USD |
0.3587 USD |
0.4065 USD |
0.3869 USD |
| 2025-04-26 |
0.3987 USD |
6,294,684.1836 POPCAT |
0.3975 USD |
0.3795 USD |
0.4222 USD |
0.3938 USD |
| 2025-04-25 |
0.4068 USD |
9,088,840.6049 POPCAT |
0.3939 USD |
0.3720 USD |
0.4500 USD |
0.3975 USD |
| 2025-04-24 |
0.3445 USD |
10,879,667.5742 POPCAT |
0.3352 USD |
0.3160 USD |
0.3871 USD |
0.3733 USD |
| 2025-04-23 |
0.3565 USD |
15,362,216.4090 POPCAT |
0.3381 USD |
0.3266 USD |
0.3968 USD |
0.3335 USD |
| 2025-04-22 |
0.2996 USD |
12,702,703.0236 POPCAT |
0.2617 USD |
0.2530 USD |
0.3417 USD |
0.3368 USD |
| 2025-04-21 |
0.2585 USD |
6,772,009.4661 POPCAT |
0.2545 USD |
0.2423 USD |
0.2749 USD |
0.2555 USD |
| 2025-04-20 |
0.2527 USD |
8,250,624.6646 POPCAT |
0.2432 USD |
0.2390 USD |
0.2729 USD |
0.2431 USD |
| 2025-04-19 |
0.2374 USD |
2,994,621.1029 POPCAT |
0.2302 USD |
0.2266 USD |
0.2433 USD |
0.2383 USD |
| 2025-04-18 |
0.2430 USD |
9,084,555.2401 POPCAT |
0.2560 USD |
0.2275 USD |
0.2598 USD |
0.2374 USD |
| 2025-04-17 |
0.2446 USD |
7,437,144.7671 POPCAT |
0.2439 USD |
0.2322 USD |
0.2612 USD |
0.2606 USD |
| 2025-04-16 |
0.2344 USD |
10,448,464.8698 POPCAT |
0.2249 USD |
0.2199 USD |
0.2564 USD |
0.2535 USD |
| 2025-04-15 |
0.2582 USD |
8,548,826.4407 POPCAT |
0.2803 USD |
0.2368 USD |
0.2820 USD |
0.2368 USD |
| 2025-04-14 |
0.2647 USD |
5,600,475.1987 POPCAT |
0.2433 USD |
0.2422 USD |
0.2906 USD |
0.2626 USD |
| 2025-04-13 |
0.2594 USD |
8,995,504.4489 POPCAT |
0.2690 USD |
0.2350 USD |
0.2907 USD |
0.2408 USD |
| 2025-04-12 |
0.2542 USD |
11,492,364.1751 POPCAT |
0.2172 USD |
0.2152 USD |
0.2900 USD |
0.2800 USD |
| 2025-04-11 |
0.2008 USD |
14,958,804.6465 POPCAT |
0.1743 USD |
0.1702 USD |
0.2397 USD |
0.2231 USD |
| 2025-04-10 |
0.1657 USD |
7,681,903.8013 POPCAT |
0.1705 USD |
0.1556 USD |
0.1760 USD |
0.1571 USD |
| 2025-04-09 |
0.1433 USD |
7,611,680.1155 POPCAT |
0.1245 USD |
0.1177 USD |
0.1737 USD |
0.1717 USD |
| 2025-04-08 |
0.1376 USD |
1,441,896.5733 POPCAT |
0.1381 USD |
0.1337 USD |
0.1454 USD |
0.1381 USD |
| 2025-04-07 |
0.1377 USD |
7,528,804.0019 POPCAT |
0.1362 USD |
0.1237 USD |
0.1497 USD |
0.1393 USD |
| 2025-04-06 |
0.1450 USD |
1,893,136.2721 POPCAT |
0.1595 USD |
0.1381 USD |
0.1599 USD |
0.1413 USD |
| 2025-04-05 |
0.1589 USD |
1,554,760.9213 POPCAT |
0.1650 USD |
0.1531 USD |
0.1678 USD |
0.1596 USD |