Identifier on Kraken: POPCATUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-26 |
0.7508 USD |
740,648.0887 POPCAT |
0.8020 USD |
0.7168 USD |
0.8087 USD |
0.7193 USD |
| 2024-12-25 |
0.8272 USD |
884,293.9825 POPCAT |
0.8013 USD |
0.8013 USD |
0.8531 USD |
0.8112 USD |
| 2024-12-24 |
0.7841 USD |
938,949.3268 POPCAT |
0.8105 USD |
0.7493 USD |
0.8105 USD |
0.7833 USD |
| 2024-12-23 |
0.7627 USD |
507,850.9403 POPCAT |
0.7632 USD |
0.7257 USD |
0.7888 USD |
0.7282 USD |
| 2024-12-22 |
0.7620 USD |
1,442,983.0124 POPCAT |
0.7085 USD |
0.7024 USD |
0.8174 USD |
0.7665 USD |
| 2024-12-21 |
0.7811 USD |
1,243,259.0139 POPCAT |
0.7916 USD |
0.7248 USD |
0.8730 USD |
0.7303 USD |
| 2024-12-20 |
0.7304 USD |
3,228,182.0032 POPCAT |
0.7764 USD |
0.6444 USD |
0.8032 USD |
0.7727 USD |
| 2024-12-19 |
0.7734 USD |
4,116,387.7067 POPCAT |
0.8263 USD |
0.6999 USD |
0.8397 USD |
0.7736 USD |
| 2024-12-18 |
0.9333 USD |
1,936,553.4792 POPCAT |
1.0420 USD |
0.8099 USD |
1.0500 USD |
0.8505 USD |
| 2024-12-17 |
1.0621 USD |
848,881.0135 POPCAT |
1.0472 USD |
1.0150 USD |
1.1007 USD |
1.0655 USD |
| 2024-12-16 |
1.0840 USD |
2,279,279.8496 POPCAT |
1.1392 USD |
1.0536 USD |
1.1761 USD |
1.0800 USD |
| 2024-12-15 |
1.1205 USD |
2,470,571.3134 POPCAT |
1.0906 USD |
1.0580 USD |
1.1709 USD |
1.0739 USD |
| 2024-12-14 |
1.1456 USD |
590,449.1933 POPCAT |
1.2216 USD |
1.0880 USD |
1.2260 USD |
1.0906 USD |
| 2024-12-13 |
1.2254 USD |
772,485.8405 POPCAT |
1.2294 USD |
1.1826 USD |
1.2669 USD |
1.2365 USD |
| 2024-12-12 |
1.2515 USD |
1,755,133.6362 POPCAT |
1.2494 USD |
1.2085 USD |
1.2935 USD |
1.2261 USD |
| 2024-12-11 |
1.2149 USD |
2,726,152.0245 POPCAT |
1.1699 USD |
1.1330 USD |
1.2855 USD |
1.2810 USD |
| 2024-12-10 |
1.1277 USD |
2,702,906.7703 POPCAT |
1.1961 USD |
1.0284 USD |
1.2266 USD |
1.1125 USD |
| 2024-12-09 |
1.3912 USD |
2,042,346.6803 POPCAT |
1.5158 USD |
1.3000 USD |
1.5409 USD |
1.3122 USD |
| 2024-12-08 |
1.5291 USD |
1,046,459.7158 POPCAT |
1.5294 USD |
1.4784 USD |
1.5844 USD |
1.4953 USD |
| 2024-12-07 |
1.4907 USD |
1,360,563.4606 POPCAT |
1.4354 USD |
1.3951 USD |
1.5484 USD |
1.5443 USD |
| 2024-12-06 |
1.4163 USD |
2,096,086.8963 POPCAT |
1.3504 USD |
1.3123 USD |
1.4699 USD |
1.4408 USD |
| 2024-12-05 |
1.3790 USD |
1,542,659.0716 POPCAT |
1.3300 USD |
1.2744 USD |
1.4426 USD |
1.3073 USD |
| 2024-12-04 |
1.3926 USD |
1,918,770.7760 POPCAT |
1.3878 USD |
1.3056 USD |
1.4593 USD |
1.3670 USD |
| 2024-12-03 |
1.3388 USD |
2,938,265.0054 POPCAT |
1.2163 USD |
1.1910 USD |
1.4353 USD |
1.4171 USD |
| 2024-12-02 |
1.2049 USD |
3,210,820.2401 POPCAT |
1.3393 USD |
1.0937 USD |
1.3483 USD |
1.1805 USD |
| 2024-12-01 |
1.3454 USD |
1,578,980.5150 POPCAT |
1.3365 USD |
1.2759 USD |
1.4093 USD |
1.4019 USD |
| 2024-11-30 |
1.3260 USD |
1,242,451.2912 POPCAT |
1.3586 USD |
1.2988 USD |
1.3799 USD |
1.3332 USD |
| 2024-11-29 |
1.3583 USD |
1,272,327.5252 POPCAT |
1.2587 USD |
1.2477 USD |
1.3986 USD |
1.3571 USD |
| 2024-11-28 |
1.2756 USD |
871,358.8306 POPCAT |
1.2848 USD |
1.2326 USD |
1.3537 USD |
1.2648 USD |
| 2024-11-27 |
1.2722 USD |
1,425,715.9988 POPCAT |
1.2617 USD |
1.2060 USD |
1.3349 USD |
1.3296 USD |
| 2024-11-26 |
1.2647 USD |
1,596,435.4188 POPCAT |
1.3157 USD |
1.2055 USD |
1.3431 USD |
1.2572 USD |
| 2024-11-25 |
1.4009 USD |
1,273,752.7260 POPCAT |
1.4463 USD |
1.3077 USD |
1.4887 USD |
1.3102 USD |
| 2024-11-24 |
1.4323 USD |
1,668,716.5719 POPCAT |
1.4788 USD |
1.3174 USD |
1.5630 USD |
1.4272 USD |
| 2024-11-23 |
1.5112 USD |
2,366,631.0651 POPCAT |
1.5000 USD |
1.4114 USD |
1.5910 USD |
1.4708 USD |
| 2024-11-22 |
1.5262 USD |
1,726,191.5743 POPCAT |
1.5771 USD |
1.4259 USD |
1.6374 USD |
1.4846 USD |
| 2024-11-21 |
1.5622 USD |
2,752,836.3867 POPCAT |
1.5114 USD |
1.4292 USD |
1.6475 USD |
1.5783 USD |
| 2024-11-20 |
1.6328 USD |
1,893,709.0149 POPCAT |
1.7624 USD |
1.4916 USD |
1.7669 USD |
1.5258 USD |
| 2024-11-19 |
1.7999 USD |
1,626,700.0949 POPCAT |
1.7511 USD |
1.7000 USD |
1.8893 USD |
1.7124 USD |
| 2024-11-18 |
1.8155 USD |
1,730,228.8075 POPCAT |
1.9049 USD |
1.7129 USD |
1.9234 USD |
1.7378 USD |
| 2024-11-17 |
1.8962 USD |
4,019,171.7329 POPCAT |
1.7423 USD |
1.6359 USD |
2.1000 USD |
1.8975 USD |
| 2024-11-16 |
1.8237 USD |
1,645,936.5141 POPCAT |
1.8809 USD |
1.7168 USD |
1.9555 USD |
1.7377 USD |
| 2024-11-15 |
1.6504 USD |
1,693,165.6350 POPCAT |
1.6697 USD |
1.5392 USD |
1.7659 USD |
1.7659 USD |
| 2024-11-14 |
1.8384 USD |
3,353,078.9343 POPCAT |
1.9803 USD |
1.7128 USD |
1.9985 USD |
1.7642 USD |
| 2024-11-13 |
1.6052 USD |
5,254,587.1629 POPCAT |
1.7008 USD |
1.3845 USD |
1.8815 USD |
1.8197 USD |
| 2024-11-12 |
1.6025 USD |
2,593,278.7486 POPCAT |
1.7129 USD |
1.4400 USD |
1.7400 USD |
1.7036 USD |
| 2024-11-11 |
1.6263 USD |
4,711,424.1939 POPCAT |
1.5057 USD |
1.4925 USD |
1.7432 USD |
1.6966 USD |
| 2024-11-10 |
1.4246 USD |
1,049,955.4880 POPCAT |
1.4211 USD |
1.3706 USD |
1.4771 USD |
1.4466 USD |
| 2024-11-09 |
1.4474 USD |
1,113,852.8962 POPCAT |
1.5230 USD |
1.3680 USD |
1.5677 USD |
1.4135 USD |
| 2024-11-08 |
1.5710 USD |
2,402,803.4941 POPCAT |
1.6036 USD |
1.4828 USD |
1.6500 USD |
1.4979 USD |
| 2024-11-07 |
1.5394 USD |
959,164.6614 POPCAT |
1.6207 USD |
1.4814 USD |
1.6359 USD |
1.5368 USD |