Identifier on Kraken: POPCATUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-04 |
0.1635 USD |
1,680,203.1719 POPCAT |
0.1628 USD |
0.1519 USD |
0.1710 USD |
0.1566 USD |
| 2025-04-03 |
0.1581 USD |
4,615,278.8982 POPCAT |
0.1632 USD |
0.1486 USD |
0.1720 USD |
0.1550 USD |
| 2025-04-02 |
0.1862 USD |
2,407,259.3192 POPCAT |
0.1909 USD |
0.1808 USD |
0.1949 USD |
0.1845 USD |
| 2025-04-01 |
0.1955 USD |
2,306,898.7583 POPCAT |
0.1904 USD |
0.1883 USD |
0.2026 USD |
0.1915 USD |
| 2025-03-31 |
0.1891 USD |
1,517,790.5922 POPCAT |
0.1896 USD |
0.1811 USD |
0.1925 USD |
0.1873 USD |
| 2025-03-30 |
0.1913 USD |
3,242,390.7340 POPCAT |
0.1830 USD |
0.1819 USD |
0.1989 USD |
0.1907 USD |
| 2025-03-29 |
0.1962 USD |
2,084,916.0490 POPCAT |
0.2070 USD |
0.1808 USD |
0.2070 USD |
0.1836 USD |
| 2025-03-28 |
0.2249 USD |
2,292,209.3869 POPCAT |
0.2444 USD |
0.2036 USD |
0.2444 USD |
0.2066 USD |
| 2025-03-27 |
0.2451 USD |
2,520,687.7003 POPCAT |
0.2453 USD |
0.2388 USD |
0.2502 USD |
0.2391 USD |
| 2025-03-26 |
0.2431 USD |
7,715,894.4046 POPCAT |
0.2455 USD |
0.2318 USD |
0.2574 USD |
0.2408 USD |
| 2025-03-25 |
0.2458 USD |
4,523,922.0790 POPCAT |
0.2340 USD |
0.2276 USD |
0.2641 USD |
0.2547 USD |
| 2025-03-24 |
0.2283 USD |
5,663,164.8794 POPCAT |
0.2136 USD |
0.2109 USD |
0.2462 USD |
0.2313 USD |
| 2025-03-23 |
0.2059 USD |
3,769,656.8570 POPCAT |
0.1996 USD |
0.1990 USD |
0.2153 USD |
0.2075 USD |
| 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 |