Crypto exchange Kraken

Market Popcat (SOL) (POPCAT) / USD

Identifier on Kraken: POPCATUSD
Date Price Volume Open Low High Close
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
2025-01-31 0.3306 USD 3,519,639.9149 POPCAT 0.3256 USD 0.3135 USD 0.3584 USD 0.3225 USD
2025-01-30 0.3467 USD 2,994,881.0631 POPCAT 0.3403 USD 0.3302 USD 0.3706 USD 0.3335 USD
2025-01-29 0.3653 USD 7,816,198.1727 POPCAT 0.3290 USD 0.3258 USD 0.3912 USD 0.3791 USD
2025-01-28 0.3829 USD 2,358,058.6988 POPCAT 0.3869 USD 0.3592 USD 0.3999 USD 0.3595 USD
2025-01-27 0.3656 USD 5,704,018.7706 POPCAT 0.4022 USD 0.3387 USD 0.4118 USD 0.3810 USD
2025-01-26 0.4384 USD 1,358,825.6375 POPCAT 0.4220 USD 0.4208 USD 0.4666 USD 0.4453 USD
2025-01-25 0.4366 USD 5,374,693.1708 POPCAT 0.4426 USD 0.4163 USD 0.4700 USD 0.4237 USD
2025-01-24 0.5193 USD 3,467,298.8772 POPCAT 0.5599 USD 0.4585 USD 0.5953 USD 0.4600 USD
2025-01-23 0.5629 USD 3,698,161.9958 POPCAT 0.5717 USD 0.5312 USD 0.6145 USD 0.5634 USD
2025-01-22 0.5623 USD 3,955,756.6549 POPCAT 0.4961 USD 0.4858 USD 0.6212 USD 0.6038 USD
2025-01-21 0.4743 USD 4,422,616.9453 POPCAT 0.4280 USD 0.4188 USD 0.5476 USD 0.5205 USD
2025-01-20 0.4515 USD 4,082,557.7402 POPCAT 0.5014 USD 0.4104 USD 0.5015 USD 0.4462 USD
2025-01-19 0.5636 USD 4,970,592.1376 POPCAT 0.6104 USD 0.5008 USD 0.6400 USD 0.5120 USD
2025-01-18 0.6678 USD 2,090,319.3210 POPCAT 0.7223 USD 0.6090 USD 0.7488 USD 0.6386 USD
2025-01-17 0.6630 USD 2,121,433.2959 POPCAT 0.5943 USD 0.5919 USD 0.7315 USD 0.7166 USD