Identifier on Kraken: POPCATUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-12-17 |
0.0911 USD |
142,661.6586 POPCAT |
0.0918 USD |
0.0903 USD |
0.0918 USD |
0.0910 USD |
| 2025-12-16 |
0.0879 USD |
238,396.2679 POPCAT |
0.0897 USD |
0.0868 USD |
0.0900 USD |
0.0876 USD |
| 2025-12-15 |
0.0979 USD |
461,006.2221 POPCAT |
0.0962 USD |
0.0959 USD |
0.0990 USD |
0.0985 USD |
| 2025-12-14 |
0.0971 USD |
493,564.4987 POPCAT |
0.0980 USD |
0.0960 USD |
0.0985 USD |
0.0975 USD |
| 2025-12-13 |
0.1002 USD |
522,394.9161 POPCAT |
0.0994 USD |
0.0988 USD |
0.1011 USD |
0.0996 USD |
| 2025-12-12 |
0.0999 USD |
1,697,036.2636 POPCAT |
0.1001 USD |
0.0957 USD |
0.1037 USD |
0.0978 USD |
| 2025-12-11 |
0.0996 USD |
412,718.2201 POPCAT |
0.1015 USD |
0.0971 USD |
0.1015 USD |
0.0971 USD |
| 2025-12-10 |
0.1039 USD |
403,580.0293 POPCAT |
0.1058 USD |
0.1029 USD |
0.1058 USD |
0.1033 USD |
| 2025-12-09 |
0.1012 USD |
396,579.0626 POPCAT |
0.1029 USD |
0.0997 USD |
0.1031 USD |
0.1019 USD |
| 2025-12-08 |
0.1038 USD |
503,084.2103 POPCAT |
0.0999 USD |
0.0994 USD |
0.1062 USD |
0.1055 USD |
| 2025-12-07 |
0.1025 USD |
1,313,195.5229 POPCAT |
0.1013 USD |
0.0964 USD |
0.1051 USD |
0.1037 USD |
| 2025-12-06 |
0.0979 USD |
26,835.9858 POPCAT |
0.0977 USD |
0.0977 USD |
0.0991 USD |
0.0978 USD |
| 2025-12-05 |
0.1052 USD |
339,416.4266 POPCAT |
0.1051 USD |
0.1041 USD |
0.1075 USD |
0.1053 USD |
| 2025-12-04 |
0.1071 USD |
844,939.5063 POPCAT |
0.1072 USD |
0.1056 USD |
0.1092 USD |
0.1062 USD |
| 2025-12-03 |
0.1042 USD |
2,770,813.8831 POPCAT |
0.1043 USD |
0.1019 USD |
0.1080 USD |
0.1045 USD |
| 2025-12-02 |
0.1052 USD |
2,113,021.2611 POPCAT |
0.0952 USD |
0.0946 USD |
0.1110 USD |
0.1026 USD |
| 2025-12-01 |
0.0982 USD |
787,616.7992 POPCAT |
0.1041 USD |
0.0927 USD |
0.1044 USD |
0.0929 USD |
| 2025-11-30 |
0.1066 USD |
307,408.3092 POPCAT |
0.1063 USD |
0.1044 USD |
0.1082 USD |
0.1081 USD |
| 2025-11-29 |
0.1064 USD |
1,384,705.9312 POPCAT |
0.1084 USD |
0.1038 USD |
0.1085 USD |
0.1063 USD |
| 2025-11-28 |
0.1114 USD |
2,766,494.2134 POPCAT |
0.1091 USD |
0.1065 USD |
0.1148 USD |
0.1076 USD |
| 2025-11-27 |
0.1090 USD |
584,521.3831 POPCAT |
0.1100 USD |
0.1078 USD |
0.1111 USD |
0.1081 USD |
| 2025-11-26 |
0.1017 USD |
458,167.1270 POPCAT |
0.1041 USD |
0.0999 USD |
0.1044 USD |
0.1025 USD |