Identifier on Kraken: POPCATUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-28 |
0.2913 USD |
2,883,655.2996 POPCAT |
0.2717 USD |
0.2707 USD |
0.3058 USD |
0.3045 USD |
| 2025-06-27 |
0.2660 USD |
1,647,413.6199 POPCAT |
0.2602 USD |
0.2570 USD |
0.2723 USD |
0.2626 USD |
| 2025-06-26 |
0.2589 USD |
3,850,190.3712 POPCAT |
0.2700 USD |
0.2513 USD |
0.2851 USD |
0.2541 USD |
| 2025-06-25 |
0.2981 USD |
5,827,364.7723 POPCAT |
0.2970 USD |
0.2731 USD |
0.3124 USD |
0.2763 USD |
| 2025-06-24 |
0.3032 USD |
2,028,893.5441 POPCAT |
0.3014 USD |
0.2960 USD |
0.3145 USD |
0.2983 USD |
| 2025-06-23 |
0.2676 USD |
4,224,621.9649 POPCAT |
0.2584 USD |
0.2476 USD |
0.2910 USD |
0.2778 USD |
| 2025-06-22 |
0.2492 USD |
3,103,310.1040 POPCAT |
0.2713 USD |
0.2388 USD |
0.2732 USD |
0.2417 USD |
| 2025-06-21 |
0.2685 USD |
2,076,936.3543 POPCAT |
0.2845 USD |
0.2513 USD |
0.2888 USD |
0.2588 USD |
| 2025-06-20 |
0.2942 USD |
373,864.4715 POPCAT |
0.2923 USD |
0.2807 USD |
0.3020 USD |
0.3000 USD |
| 2025-06-19 |
0.2967 USD |
737,953.9925 POPCAT |
0.3033 USD |
0.2847 USD |
0.3079 USD |
0.2923 USD |
| 2025-06-18 |
0.2839 USD |
1,541,608.9064 POPCAT |
0.2928 USD |
0.2738 USD |
0.2995 USD |
0.2873 USD |
| 2025-06-17 |
0.3119 USD |
796,428.6620 POPCAT |
0.3136 USD |
0.3008 USD |
0.3211 USD |
0.3113 USD |
| 2025-06-16 |
0.3367 USD |
1,539,326.7836 POPCAT |
0.3220 USD |
0.3162 USD |
0.3449 USD |
0.3310 USD |
| 2025-06-15 |
0.3107 USD |
1,011,383.8257 POPCAT |
0.3104 USD |
0.3056 USD |
0.3186 USD |
0.3159 USD |
| 2025-06-14 |
0.3170 USD |
615,686.7291 POPCAT |
0.3220 USD |
0.3128 USD |
0.3223 USD |
0.3204 USD |
| 2025-06-13 |
0.3039 USD |
3,163,236.6426 POPCAT |
0.3362 USD |
0.2945 USD |
0.3362 USD |
0.2982 USD |
| 2025-06-12 |
0.3642 USD |
2,874,956.6919 POPCAT |
0.3811 USD |
0.3489 USD |
0.3811 USD |
0.3579 USD |
| 2025-06-11 |
0.4079 USD |
3,533,192.8917 POPCAT |
0.4141 USD |
0.3873 USD |
0.4229 USD |
0.4034 USD |
| 2025-06-10 |
0.3954 USD |
1,065,332.1701 POPCAT |
0.4044 USD |
0.3877 USD |
0.4078 USD |
0.3942 USD |
| 2025-06-09 |
0.3760 USD |
2,783,164.2046 POPCAT |
0.3578 USD |
0.3490 USD |
0.3991 USD |
0.3985 USD |
| 2025-06-08 |
0.3630 USD |
4,680,833.8863 POPCAT |
0.3473 USD |
0.3437 USD |
0.3785 USD |
0.3738 USD |
| 2025-06-07 |
0.3515 USD |
1,395,247.7458 POPCAT |
0.3352 USD |
0.3309 USD |
0.3620 USD |
0.3505 USD |
| 2025-06-06 |
0.3482 USD |
3,571,057.9400 POPCAT |
0.3298 USD |
0.3298 USD |
0.3686 USD |
0.3348 USD |
| 2025-06-05 |
0.3366 USD |
5,881,086.4605 POPCAT |
0.3494 USD |
0.3118 USD |
0.3574 USD |
0.3275 USD |
| 2025-06-04 |
0.3669 USD |
3,799,155.3390 POPCAT |
0.3823 USD |
0.3439 USD |
0.3845 USD |
0.3493 USD |
| 2025-06-03 |
0.4106 USD |
4,868,995.1725 POPCAT |
0.3859 USD |
0.3721 USD |
0.4300 USD |
0.3818 USD |
| 2025-06-02 |
0.3648 USD |
1,198,290.6054 POPCAT |
0.3737 USD |
0.3567 USD |
0.3751 USD |
0.3676 USD |
| 2025-06-01 |
0.3608 USD |
1,407,214.3328 POPCAT |
0.3655 USD |
0.3464 USD |
0.3734 USD |
0.3679 USD |
| 2025-05-31 |
0.3520 USD |
2,301,764.6278 POPCAT |
0.3493 USD |
0.3296 USD |
0.3744 USD |
0.3683 USD |
| 2025-05-30 |
0.3782 USD |
4,564,348.2051 POPCAT |
0.4076 USD |
0.3504 USD |
0.4131 USD |
0.3527 USD |
| 2025-05-29 |
0.4300 USD |
2,894,495.2965 POPCAT |
0.4495 USD |
0.4031 USD |
0.4661 USD |
0.4112 USD |
| 2025-05-28 |
0.4603 USD |
1,427,842.6064 POPCAT |
0.4654 USD |
0.4422 USD |
0.4763 USD |
0.4454 USD |
| 2025-05-27 |
0.4810 USD |
2,137,259.5758 POPCAT |
0.4715 USD |
0.4543 USD |
0.4919 USD |
0.4851 USD |
| 2025-05-26 |
0.4862 USD |
1,570,558.8733 POPCAT |
0.4839 USD |
0.4640 USD |
0.5017 USD |
0.4640 USD |
| 2025-05-25 |
0.4624 USD |
2,136,868.7710 POPCAT |
0.4846 USD |
0.4382 USD |
0.4909 USD |
0.4499 USD |
| 2025-05-24 |
0.4943 USD |
2,829,929.0198 POPCAT |
0.4973 USD |
0.4763 USD |
0.5104 USD |
0.4898 USD |
| 2025-05-23 |
0.5563 USD |
6,561,172.0925 POPCAT |
0.5413 USD |
0.5088 USD |
0.5949 USD |
0.5416 USD |
| 2025-05-22 |
0.5245 USD |
5,591,152.1722 POPCAT |
0.4866 USD |
0.4866 USD |
0.5461 USD |
0.5358 USD |
| 2025-05-21 |
0.4624 USD |
1,555,877.1324 POPCAT |
0.4539 USD |
0.4402 USD |
0.4796 USD |
0.4759 USD |
| 2025-05-20 |
0.4422 USD |
2,022,707.1474 POPCAT |
0.4362 USD |
0.4261 USD |
0.4566 USD |
0.4447 USD |
| 2025-05-19 |
0.4371 USD |
4,602,558.5834 POPCAT |
0.4797 USD |
0.4175 USD |
0.4798 USD |
0.4356 USD |
| 2025-05-18 |
0.4598 USD |
4,425,214.7793 POPCAT |
0.4269 USD |
0.4263 USD |
0.4842 USD |
0.4472 USD |
| 2025-05-17 |
0.4299 USD |
2,982,380.3333 POPCAT |
0.4319 USD |
0.4135 USD |
0.4417 USD |
0.4343 USD |
| 2025-05-16 |
0.4812 USD |
2,593,056.9106 POPCAT |
0.4895 USD |
0.4590 USD |
0.5049 USD |
0.4657 USD |
| 2025-05-15 |
0.4888 USD |
2,372,404.0315 POPCAT |
0.5223 USD |
0.4580 USD |
0.5297 USD |
0.4757 USD |
| 2025-05-14 |
0.5501 USD |
3,877,123.2341 POPCAT |
0.5764 USD |
0.5278 USD |
0.5819 USD |
0.5344 USD |
| 2025-05-13 |
0.5724 USD |
7,548,231.9089 POPCAT |
0.5716 USD |
0.5180 USD |
0.6067 USD |
0.5808 USD |
| 2025-05-12 |
0.5734 USD |
12,319,283.2791 POPCAT |
0.5257 USD |
0.5061 USD |
0.6430 USD |
0.5359 USD |
| 2025-05-11 |
0.5220 USD |
4,750,415.5847 POPCAT |
0.5465 USD |
0.4955 USD |
0.5510 USD |
0.5122 USD |
| 2025-05-10 |
0.5208 USD |
4,014,188.9380 POPCAT |
0.5193 USD |
0.4942 USD |
0.5559 USD |
0.5226 USD |