Identifier on Kraken: POPCATUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-16 |
0.5975 USD |
1,809,846.3374 POPCAT |
0.5994 USD |
0.5629 USD |
0.6192 USD |
0.6190 USD |
| 2025-01-15 |
0.5358 USD |
1,019,326.0603 POPCAT |
0.5479 USD |
0.5178 USD |
0.5682 USD |
0.5663 USD |
| 2025-01-14 |
0.5585 USD |
710,980.9730 POPCAT |
0.5560 USD |
0.5466 USD |
0.5749 USD |
0.5534 USD |
| 2025-01-13 |
0.5315 USD |
1,632,382.5627 POPCAT |
0.5799 USD |
0.4878 USD |
0.5921 USD |
0.5467 USD |
| 2025-01-12 |
0.5704 USD |
812,975.7417 POPCAT |
0.5533 USD |
0.5364 USD |
0.5928 USD |
0.5725 USD |
| 2025-01-11 |
0.5295 USD |
814,140.4753 POPCAT |
0.5338 USD |
0.5123 USD |
0.5742 USD |
0.5574 USD |
| 2025-01-10 |
0.5568 USD |
2,660,518.7699 POPCAT |
0.5391 USD |
0.5269 USD |
0.5927 USD |
0.5345 USD |
| 2025-01-09 |
0.5564 USD |
1,890,573.6937 POPCAT |
0.6038 USD |
0.5208 USD |
0.6058 USD |
0.5406 USD |
| 2025-01-08 |
0.6324 USD |
2,520,981.4828 POPCAT |
0.7095 USD |
0.5617 USD |
0.7191 USD |
0.5999 USD |
| 2025-01-07 |
0.7782 USD |
1,083,774.3493 POPCAT |
0.8500 USD |
0.7250 USD |
0.8545 USD |
0.7283 USD |
| 2025-01-06 |
0.8677 USD |
694,032.1568 POPCAT |
0.8630 USD |
0.8429 USD |
0.9054 USD |
0.8739 USD |
| 2025-01-05 |
0.8665 USD |
312,185.0581 POPCAT |
0.8889 USD |
0.8444 USD |
0.8921 USD |
0.8692 USD |
| 2025-01-04 |
0.8947 USD |
957,886.5218 POPCAT |
0.9292 USD |
0.8669 USD |
0.9320 USD |
0.8925 USD |
| 2025-01-03 |
0.9133 USD |
1,674,935.7136 POPCAT |
0.8706 USD |
0.8407 USD |
0.9800 USD |
0.9286 USD |
| 2025-01-02 |
0.8334 USD |
2,300,508.1442 POPCAT |
0.7539 USD |
0.7531 USD |
0.8974 USD |
0.8763 USD |
| 2025-01-01 |
0.7417 USD |
541,398.3055 POPCAT |
0.7347 USD |
0.7170 USD |
0.7727 USD |
0.7459 USD |
| 2024-12-31 |
0.7612 USD |
533,561.5973 POPCAT |
0.7717 USD |
0.7289 USD |
0.8045 USD |
0.7329 USD |
| 2024-12-30 |
0.7769 USD |
896,008.8056 POPCAT |
0.7296 USD |
0.7296 USD |
0.8131 USD |
0.7671 USD |
| 2024-12-29 |
0.7750 USD |
438,873.6456 POPCAT |
0.7967 USD |
0.7400 USD |
0.8046 USD |
0.7400 USD |
| 2024-12-28 |
0.7623 USD |
521,470.6842 POPCAT |
0.7463 USD |
0.7238 USD |
0.8074 USD |
0.7912 USD |
| 2024-12-27 |
0.7540 USD |
1,028,593.1161 POPCAT |
0.7332 USD |
0.7183 USD |
0.7903 USD |
0.7455 USD |