Identifier on Kraken: POPCATUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.2692 USD |
411,528.4816 POPCAT |
0.2687 USD |
0.2631 USD |
0.2742 USD |
0.2698 USD |
| 2025-08-26 |
0.2575 USD |
502,682.1714 POPCAT |
0.2542 USD |
0.2527 USD |
0.2649 USD |
0.2632 USD |
| 2025-08-25 |
0.2808 USD |
358,342.9310 POPCAT |
0.2831 USD |
0.2693 USD |
0.2902 USD |
0.2699 USD |
| 2025-08-24 |
0.2873 USD |
2,185,257.5965 POPCAT |
0.2939 USD |
0.2765 USD |
0.2985 USD |
0.2830 USD |
| 2025-08-23 |
0.2932 USD |
418,524.6398 POPCAT |
0.2994 USD |
0.2865 USD |
0.3003 USD |
0.2943 USD |
| 2025-08-22 |
0.2820 USD |
4,068,008.1089 POPCAT |
0.2734 USD |
0.2574 USD |
0.2977 USD |
0.2954 USD |
| 2025-08-21 |
0.2824 USD |
441,332.6034 POPCAT |
0.2845 USD |
0.2788 USD |
0.2887 USD |
0.2825 USD |
| 2025-08-20 |
0.2733 USD |
1,094,135.4318 POPCAT |
0.2691 USD |
0.2654 USD |
0.2845 USD |
0.2826 USD |
| 2025-08-19 |
0.2766 USD |
962,672.0501 POPCAT |
0.2799 USD |
0.2681 USD |
0.2847 USD |
0.2704 USD |
| 2025-08-18 |
0.2849 USD |
1,419,366.8745 POPCAT |
0.2968 USD |
0.2774 USD |
0.2968 USD |
0.2801 USD |
| 2025-08-17 |
0.2995 USD |
630,114.6730 POPCAT |
0.2971 USD |
0.2941 USD |
0.3090 USD |
0.2980 USD |
| 2025-08-16 |
0.2940 USD |
962,211.6933 POPCAT |
0.2930 USD |
0.2879 USD |
0.2977 USD |
0.2950 USD |
| 2025-08-15 |
0.3046 USD |
529,042.2005 POPCAT |
0.3002 USD |
0.2979 USD |
0.3102 USD |
0.2999 USD |
| 2025-08-14 |
0.3220 USD |
2,401,663.6308 POPCAT |
0.3459 USD |
0.2985 USD |
0.3549 USD |
0.2985 USD |
| 2025-08-13 |
0.3413 USD |
1,644,474.0377 POPCAT |
0.3359 USD |
0.3297 USD |
0.3482 USD |
0.3403 USD |
| 2025-08-12 |
0.3077 USD |
1,204,986.2577 POPCAT |
0.3074 USD |
0.2972 USD |
0.3216 USD |
0.3207 USD |
| 2025-08-11 |
0.3323 USD |
1,413,715.6802 POPCAT |
0.3420 USD |
0.3156 USD |
0.3524 USD |
0.3221 USD |
| 2025-08-10 |
0.3384 USD |
1,043,645.1484 POPCAT |
0.3374 USD |
0.3218 USD |
0.3509 USD |
0.3453 USD |
| 2025-08-09 |
0.3344 USD |
1,546,830.6898 POPCAT |
0.3248 USD |
0.3206 USD |
0.3454 USD |
0.3372 USD |
| 2025-08-08 |
0.3250 USD |
894,178.5134 POPCAT |
0.3248 USD |
0.3158 USD |
0.3321 USD |
0.3269 USD |
| 2025-08-07 |
0.3127 USD |
1,888,687.4830 POPCAT |
0.3033 USD |
0.2998 USD |
0.3240 USD |
0.3238 USD |
| 2025-08-06 |
0.2955 USD |
846,535.2469 POPCAT |
0.2926 USD |
0.2840 USD |
0.3064 USD |
0.3022 USD |
| 2025-08-05 |
0.2991 USD |
971,424.9884 POPCAT |
0.3132 USD |
0.2886 USD |
0.3138 USD |
0.2915 USD |
| 2025-08-04 |
0.3055 USD |
1,898,533.1495 POPCAT |
0.2953 USD |
0.2952 USD |
0.3140 USD |
0.3057 USD |
| 2025-08-03 |
0.2933 USD |
1,224,255.7922 POPCAT |
0.2865 USD |
0.2822 USD |
0.2980 USD |
0.2941 USD |
| 2025-08-02 |
0.2925 USD |
2,100,401.6758 POPCAT |
0.2974 USD |
0.2747 USD |
0.3023 USD |
0.2826 USD |
| 2025-08-01 |
0.3043 USD |
4,595,269.3929 POPCAT |
0.3069 USD |
0.2924 USD |
0.3122 USD |
0.3055 USD |
| 2025-07-31 |
0.3275 USD |
3,676,187.0454 POPCAT |
0.3314 USD |
0.3084 USD |
0.3460 USD |
0.3102 USD |
| 2025-07-30 |
0.3218 USD |
3,021,055.9764 POPCAT |
0.3350 USD |
0.3058 USD |
0.3415 USD |
0.3235 USD |
| 2025-07-29 |
0.3443 USD |
3,444,464.6752 POPCAT |
0.3470 USD |
0.3272 USD |
0.3608 USD |
0.3366 USD |
| 2025-07-28 |
0.3783 USD |
6,380,222.1287 POPCAT |
0.3820 USD |
0.3525 USD |
0.3925 USD |
0.3534 USD |
| 2025-07-27 |
0.3867 USD |
3,966,202.1749 POPCAT |
0.3745 USD |
0.3744 USD |
0.3942 USD |
0.3841 USD |
| 2025-07-26 |
0.3822 USD |
2,273,860.3563 POPCAT |
0.3833 USD |
0.3737 USD |
0.3903 USD |
0.3741 USD |
| 2025-07-25 |
0.3603 USD |
2,675,786.3844 POPCAT |
0.3628 USD |
0.3455 USD |
0.3772 USD |
0.3764 USD |
| 2025-07-24 |
0.3786 USD |
6,127,247.6166 POPCAT |
0.3899 USD |
0.3532 USD |
0.4055 USD |
0.3810 USD |
| 2025-07-23 |
0.4325 USD |
6,207,401.0987 POPCAT |
0.4808 USD |
0.4012 USD |
0.4825 USD |
0.4145 USD |
| 2025-07-22 |
0.4302 USD |
7,775,923.3943 POPCAT |
0.4374 USD |
0.4022 USD |
0.4587 USD |
0.4378 USD |
| 2025-07-21 |
0.4260 USD |
7,647,400.8875 POPCAT |
0.4196 USD |
0.3939 USD |
0.4470 USD |
0.4366 USD |
| 2025-07-20 |
0.4099 USD |
5,541,816.9667 POPCAT |
0.3886 USD |
0.3824 USD |
0.4246 USD |
0.4115 USD |
| 2025-07-19 |
0.3829 USD |
1,962,206.9404 POPCAT |
0.3747 USD |
0.3657 USD |
0.3935 USD |
0.3882 USD |
| 2025-07-18 |
0.3934 USD |
5,924,789.7346 POPCAT |
0.3937 USD |
0.3604 USD |
0.4273 USD |
0.3696 USD |
| 2025-07-17 |
0.4068 USD |
5,988,272.4674 POPCAT |
0.4126 USD |
0.3921 USD |
0.4286 USD |
0.4178 USD |
| 2025-07-16 |
0.4092 USD |
9,760,336.4282 POPCAT |
0.3768 USD |
0.3607 USD |
0.4318 USD |
0.4214 USD |
| 2025-07-15 |
0.3651 USD |
340,575.5312 POPCAT |
0.3691 USD |
0.3609 USD |
0.3719 USD |
0.3609 USD |
| 2025-07-14 |
0.3972 USD |
3,001,765.7535 POPCAT |
0.3724 USD |
0.3718 USD |
0.4123 USD |
0.3977 USD |
| 2025-07-13 |
0.3691 USD |
3,949,097.9811 POPCAT |
0.3588 USD |
0.3524 USD |
0.3886 USD |
0.3761 USD |
| 2025-07-12 |
0.3612 USD |
3,753,753.4685 POPCAT |
0.3608 USD |
0.3507 USD |
0.3706 USD |
0.3566 USD |
| 2025-07-11 |
0.3761 USD |
8,454,872.4175 POPCAT |
0.3772 USD |
0.3630 USD |
0.3901 USD |
0.3726 USD |
| 2025-07-10 |
0.3454 USD |
9,558,580.8484 POPCAT |
0.3260 USD |
0.3196 USD |
0.3816 USD |
0.3767 USD |
| 2025-07-09 |
0.3019 USD |
11,735,883.2464 POPCAT |
0.2902 USD |
0.2829 USD |
0.3274 USD |
0.3251 USD |