Identifier on Kraken: POPCATUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.1581 USD |
407,641.2973 POPCAT |
0.1579 USD |
0.1534 USD |
0.1641 USD |
0.1618 USD |
| 2025-10-15 |
0.1619 USD |
2,321,288.1304 POPCAT |
0.1691 USD |
0.1555 USD |
0.1725 USD |
0.1563 USD |
| 2025-10-14 |
0.1654 USD |
2,921,844.6573 POPCAT |
0.1754 USD |
0.1533 USD |
0.1759 USD |
0.1675 USD |
| 2025-10-13 |
0.1650 USD |
3,169,458.4989 POPCAT |
0.1650 USD |
0.1569 USD |
0.1743 USD |
0.1734 USD |
| 2025-10-12 |
0.1487 USD |
1,150,644.6586 POPCAT |
0.1491 USD |
0.1438 USD |
0.1520 USD |
0.1491 USD |
| 2025-10-11 |
0.1539 USD |
9,318,216.9252 POPCAT |
0.1530 USD |
0.1416 USD |
0.1867 USD |
0.1485 USD |
| 2025-10-10 |
0.2264 USD |
110,759.1251 POPCAT |
0.2243 USD |
0.2227 USD |
0.2297 USD |
0.2292 USD |
| 2025-10-09 |
0.2252 USD |
737,698.1264 POPCAT |
0.2416 USD |
0.2175 USD |
0.2416 USD |
0.2231 USD |
| 2025-10-08 |
0.2365 USD |
811,952.2224 POPCAT |
0.2289 USD |
0.2237 USD |
0.2436 USD |
0.2430 USD |
| 2025-10-07 |
0.2387 USD |
1,017,574.1187 POPCAT |
0.2490 USD |
0.2278 USD |
0.2504 USD |
0.2330 USD |
| 2025-10-06 |
0.2328 USD |
307,081.8903 POPCAT |
0.2313 USD |
0.2307 USD |
0.2390 USD |
0.2362 USD |
| 2025-10-05 |
0.2436 USD |
2,097,656.2470 POPCAT |
0.2351 USD |
0.2322 USD |
0.2534 USD |
0.2333 USD |
| 2025-10-04 |
0.2372 USD |
793,457.8108 POPCAT |
0.2424 USD |
0.2288 USD |
0.2455 USD |
0.2354 USD |
| 2025-10-03 |
0.2351 USD |
576,767.7939 POPCAT |
0.2378 USD |
0.2309 USD |
0.2383 USD |
0.2321 USD |
| 2025-10-02 |
0.2383 USD |
2,423,950.0372 POPCAT |
0.2321 USD |
0.2297 USD |
0.2428 USD |
0.2382 USD |
| 2025-10-01 |
0.2246 USD |
608,193.3102 POPCAT |
0.2171 USD |
0.2143 USD |
0.2353 USD |
0.2347 USD |
| 2025-09-30 |
0.2174 USD |
785,037.1641 POPCAT |
0.2220 USD |
0.2170 USD |
0.2225 USD |
0.2173 USD |
| 2025-09-29 |
0.2193 USD |
420,738.5894 POPCAT |
0.2235 USD |
0.2141 USD |
0.2236 USD |
0.2157 USD |
| 2025-09-28 |
0.2131 USD |
334,874.7340 POPCAT |
0.2154 USD |
0.2087 USD |
0.2195 USD |
0.2194 USD |
| 2025-09-27 |
0.2159 USD |
286,863.4975 POPCAT |
0.2170 USD |
0.2135 USD |
0.2190 USD |
0.2153 USD |
| 2025-09-26 |
0.2125 USD |
497,444.2305 POPCAT |
0.2108 USD |
0.2090 USD |
0.2142 USD |
0.2130 USD |
| 2025-09-25 |
0.2208 USD |
1,836,142.4802 POPCAT |
0.2217 USD |
0.2082 USD |
0.2328 USD |
0.2092 USD |
| 2025-09-24 |
0.2233 USD |
1,298,240.2379 POPCAT |
0.2243 USD |
0.2167 USD |
0.2303 USD |
0.2236 USD |
| 2025-09-23 |
0.2281 USD |
665,279.7829 POPCAT |
0.2319 USD |
0.2229 USD |
0.2333 USD |
0.2300 USD |
| 2025-09-22 |
0.2346 USD |
1,050,991.2226 POPCAT |
0.2590 USD |
0.2204 USD |
0.2590 USD |
0.2274 USD |
| 2025-09-21 |
0.2642 USD |
245,620.5272 POPCAT |
0.2650 USD |
0.2593 USD |
0.2675 USD |
0.2617 USD |
| 2025-09-20 |
0.2677 USD |
316,136.9131 POPCAT |
0.2675 USD |
0.2629 USD |
0.2712 USD |
0.2644 USD |
| 2025-09-19 |
0.2816 USD |
261,389.9332 POPCAT |
0.2892 USD |
0.2750 USD |
0.2930 USD |
0.2773 USD |
| 2025-09-18 |
0.2886 USD |
1,083,681.7679 POPCAT |
0.2886 USD |
0.2810 USD |
0.2955 USD |
0.2887 USD |
| 2025-09-17 |
0.2698 USD |
439,017.7432 POPCAT |
0.2738 USD |
0.2650 USD |
0.2750 USD |
0.2718 USD |
| 2025-09-16 |
0.2653 USD |
469,470.0643 POPCAT |
0.2657 USD |
0.2611 USD |
0.2705 USD |
0.2675 USD |
| 2025-09-15 |
0.2701 USD |
1,260,232.3584 POPCAT |
0.2812 USD |
0.2574 USD |
0.2853 USD |
0.2658 USD |
| 2025-09-14 |
0.2875 USD |
424,104.4277 POPCAT |
0.2984 USD |
0.2749 USD |
0.2990 USD |
0.2830 USD |
| 2025-09-13 |
0.3018 USD |
1,820,171.5300 POPCAT |
0.2901 USD |
0.2886 USD |
0.3108 USD |
0.2967 USD |
| 2025-09-12 |
0.2825 USD |
979,305.7522 POPCAT |
0.2779 USD |
0.2717 USD |
0.2911 USD |
0.2891 USD |
| 2025-09-11 |
0.2701 USD |
524,990.0931 POPCAT |
0.2720 USD |
0.2647 USD |
0.2742 USD |
0.2708 USD |
| 2025-09-10 |
0.2693 USD |
631,986.3079 POPCAT |
0.2650 USD |
0.2624 USD |
0.2772 USD |
0.2656 USD |
| 2025-09-09 |
0.2670 USD |
809,780.8157 POPCAT |
0.2633 USD |
0.2585 USD |
0.2748 USD |
0.2647 USD |
| 2025-09-08 |
0.2557 USD |
735,730.1649 POPCAT |
0.2486 USD |
0.2466 USD |
0.2652 USD |
0.2641 USD |
| 2025-09-07 |
0.2441 USD |
161,719.8248 POPCAT |
0.2400 USD |
0.2400 USD |
0.2469 USD |
0.2436 USD |
| 2025-09-06 |
0.2446 USD |
218,675.5387 POPCAT |
0.2438 USD |
0.2397 USD |
0.2468 USD |
0.2418 USD |
| 2025-09-05 |
0.2411 USD |
1,018,253.3469 POPCAT |
0.2377 USD |
0.2361 USD |
0.2488 USD |
0.2433 USD |
| 2025-09-04 |
0.2435 USD |
661,037.7854 POPCAT |
0.2546 USD |
0.2339 USD |
0.2570 USD |
0.2370 USD |
| 2025-09-03 |
0.2547 USD |
342,145.4161 POPCAT |
0.2555 USD |
0.2494 USD |
0.2582 USD |
0.2546 USD |
| 2025-09-02 |
0.2483 USD |
1,320,796.0942 POPCAT |
0.2348 USD |
0.2343 USD |
0.2574 USD |
0.2537 USD |
| 2025-09-01 |
0.2431 USD |
1,106,940.4564 POPCAT |
0.2525 USD |
0.2310 USD |
0.2578 USD |
0.2353 USD |
| 2025-08-31 |
0.2615 USD |
273,446.8242 POPCAT |
0.2618 USD |
0.2581 USD |
0.2657 USD |
0.2613 USD |
| 2025-08-30 |
0.2613 USD |
394,714.7132 POPCAT |
0.2579 USD |
0.2540 USD |
0.2656 USD |
0.2611 USD |
| 2025-08-29 |
0.2601 USD |
1,462,013.0160 POPCAT |
0.2752 USD |
0.2515 USD |
0.2767 USD |
0.2521 USD |
| 2025-08-28 |
0.2683 USD |
900,600.2124 POPCAT |
0.2638 USD |
0.2634 USD |
0.2745 USD |
0.2684 USD |