Identifier on Kraken: POPCATUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-06 |
1.4995 USD |
5,632,247.2615 POPCAT |
1.2686 USD |
1.2622 USD |
1.6119 USD |
1.5511 USD |
| 2024-11-05 |
1.3343 USD |
3,979,561.6596 POPCAT |
1.2171 USD |
1.2008 USD |
1.3800 USD |
1.2721 USD |
| 2024-11-04 |
1.2543 USD |
10,562,073.5659 POPCAT |
1.3749 USD |
1.1650 USD |
1.4150 USD |
1.2132 USD |
| 2024-11-03 |
1.3219 USD |
2,970,013.8956 POPCAT |
1.4810 USD |
1.2266 USD |
1.4827 USD |
1.3720 USD |
| 2024-11-02 |
1.4735 USD |
1,042,405.5611 POPCAT |
1.5109 USD |
1.4236 USD |
1.5221 USD |
1.4968 USD |
| 2024-11-01 |
1.6107 USD |
7,150,155.3775 POPCAT |
1.5629 USD |
1.4701 USD |
1.7000 USD |
1.4923 USD |
| 2024-10-31 |
1.6016 USD |
1,309,782.9535 POPCAT |
1.7138 USD |
1.5445 USD |
1.7138 USD |
1.5635 USD |
| 2024-10-30 |
1.6926 USD |
780,130.8262 POPCAT |
1.7176 USD |
1.6389 USD |
1.7527 USD |
1.6801 USD |
| 2024-10-29 |
1.6966 USD |
4,316,725.9813 POPCAT |
1.5900 USD |
1.5680 USD |
1.8199 USD |
1.7138 USD |
| 2024-10-28 |
1.5021 USD |
8,367,523.1059 POPCAT |
1.5637 USD |
1.4375 USD |
1.6168 USD |
1.5885 USD |
| 2024-10-27 |
1.5028 USD |
1,559,066.2933 POPCAT |
1.4346 USD |
1.4111 USD |
1.5900 USD |
1.5800 USD |
| 2024-10-26 |
1.4392 USD |
1,286,344.5061 POPCAT |
1.3551 USD |
1.3400 USD |
1.4899 USD |
1.4453 USD |
| 2024-10-25 |
1.4865 USD |
4,859,680.2135 POPCAT |
1.5483 USD |
1.3674 USD |
1.5574 USD |
1.4399 USD |
| 2024-10-24 |
1.5648 USD |
5,263,686.8838 POPCAT |
1.4946 USD |
1.4553 USD |
1.6768 USD |
1.5709 USD |
| 2024-10-23 |
1.4181 USD |
5,823,254.9906 POPCAT |
1.4349 USD |
1.3345 USD |
1.4871 USD |
1.4462 USD |
| 2024-10-22 |
1.3978 USD |
4,322,769.1307 POPCAT |
1.2992 USD |
1.2775 USD |
1.4730 USD |
1.4372 USD |
| 2024-10-21 |
1.3135 USD |
3,017,908.7426 POPCAT |
1.3723 USD |
1.2639 USD |
1.4250 USD |
1.3001 USD |
| 2024-10-20 |
1.3341 USD |
1,478,777.9390 POPCAT |
1.2607 USD |
1.2234 USD |
1.3974 USD |
1.3635 USD |
| 2024-10-19 |
1.3217 USD |
3,540,286.9166 POPCAT |
1.3781 USD |
1.2406 USD |
1.3845 USD |
1.2631 USD |
| 2024-10-18 |
1.3793 USD |
3,800,288.9529 POPCAT |
1.3514 USD |
1.3105 USD |
1.4253 USD |
1.3721 USD |
| 2024-10-17 |
1.3325 USD |
3,295,258.5839 POPCAT |
1.2338 USD |
1.1777 USD |
1.3800 USD |
1.3500 USD |
| 2024-10-16 |
1.2224 USD |
2,780,936.9900 POPCAT |
1.2840 USD |
1.1823 USD |
1.2938 USD |
1.2019 USD |
| 2024-10-15 |
1.3527 USD |
4,383,691.1172 POPCAT |
1.3936 USD |
1.2843 USD |
1.3995 USD |
1.3313 USD |
| 2024-10-14 |
1.4157 USD |
1,382,217.5782 POPCAT |
1.3795 USD |
1.3199 USD |
1.4910 USD |
1.4400 USD |
| 2024-10-13 |
1.4184 USD |
3,020,221.2283 POPCAT |
1.4846 USD |
1.3472 USD |
1.5167 USD |
1.3868 USD |