Crypto exchange Kucoin
Market PopularCoin (POP) / Tether (USDT)
Identifier on Kucoin: POP-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-05 | 0.0008 USDT | 959,234,713.0000 POP | 0.0007 USDT | 0.0007 USDT | 0.0008 USDT | 0.0007 USDT |
| 2025-12-04 | 0.0008 USDT | 513,650,524.0000 POP | 0.0008 USDT | 0.0008 USDT | 0.0008 USDT | 0.0008 USDT |
| 2025-12-03 | 0.0008 USDT | 1,314,498,943.0000 POP | 0.0008 USDT | 0.0008 USDT | 0.0008 USDT | 0.0008 USDT |
| 2025-12-02 | 0.0008 USDT | 2,214,474,519.0000 POP | 0.0008 USDT | 0.0008 USDT | 0.0008 USDT | 0.0008 USDT |
| 2025-12-01 | 0.0009 USDT | 998,632,531.0000 POP | 0.0010 USDT | 0.0009 USDT | 0.0010 USDT | 0.0009 USDT |
| 2025-11-30 | 0.0008 USDT | 2,411,748,356.0000 POP | 0.0008 USDT | 0.0008 USDT | 0.0013 USDT | 0.0010 USDT |
| 2025-11-29 | 0.0009 USDT | 2,125,105,475.0000 POP | 0.0008 USDT | 0.0008 USDT | 0.0011 USDT | 0.0009 USDT |
| 2025-11-28 | 0.0007 USDT | 1,630,398,818.0000 POP | 0.0007 USDT | 0.0007 USDT | 0.0008 USDT | 0.0008 USDT |
| 2025-11-27 | 0.0007 USDT | 1,388,855,822.0000 POP | 0.0006 USDT | 0.0006 USDT | 0.0008 USDT | 0.0007 USDT |
| 2025-11-26 | 0.0007 USDT | 2,499,834,157.0000 POP | 0.0007 USDT | 0.0006 USDT | 0.0007 USDT | 0.0006 USDT |
| 2025-11-25 | 0.0007 USDT | 1,653,167,077.0000 POP | 0.0007 USDT | 0.0007 USDT | 0.0008 USDT | 0.0007 USDT |
| 2025-11-24 | 0.0008 USDT | 2,253,522,909.0000 POP | 0.0008 USDT | 0.0007 USDT | 0.0009 USDT | 0.0008 USDT |
| 2025-11-23 | 0.0008 USDT | 2,025,777,351.0000 POP | 0.0008 USDT | 0.0007 USDT | 0.0008 USDT | 0.0007 USDT |
| 2025-11-22 | 0.0009 USDT | 2,131,104,268.0000 POP | 0.0009 USDT | 0.0007 USDT | 0.0010 USDT | 0.0008 USDT |
| 2025-11-21 | 0.0010 USDT | 2,458,050,028.0000 POP | 0.0010 USDT | 0.0009 USDT | 0.0011 USDT | 0.0009 USDT |
| 2025-11-20 | 0.0011 USDT | 2,046,947,081.0000 POP | 0.0011 USDT | 0.0010 USDT | 0.0012 USDT | 0.0010 USDT |
| 2025-11-19 | 0.0012 USDT | 3,543,635,802.0000 POP | 0.0011 USDT | 0.0010 USDT | 0.0016 USDT | 0.0011 USDT |
| 2025-11-18 | 0.0012 USDT | 1,520,115,267.0000 POP | 0.0015 USDT | 0.0009 USDT | 0.0016 USDT | 0.0012 USDT |
| 2025-11-17 | 0.0010 USDT | 1,307,079,475.0000 POP | 0.0011 USDT | 0.0009 USDT | 0.0011 USDT | 0.0009 USDT |
| 2025-11-16 | 0.0011 USDT | 1,831,140,344.0000 POP | 0.0011 USDT | 0.0010 USDT | 0.0012 USDT | 0.0010 USDT |
| 2025-11-15 | 0.0013 USDT | 1,805,079,557.0000 POP | 0.0013 USDT | 0.0011 USDT | 0.0016 USDT | 0.0011 USDT |
| 2025-11-14 | 0.0018 USDT | 697,460,440.0000 POP | 0.0016 USDT | 0.0014 USDT | 0.0027 USDT | 0.0021 USDT |
| 2025-11-13 | 0.0010 USDT | 911,167,856.0000 POP | 0.0010 USDT | 0.0010 USDT | 0.0011 USDT | 0.0011 USDT |
| 2025-11-12 | 0.0010 USDT | 1,786,572,642.0000 POP | 0.0010 USDT | 0.0010 USDT | 0.0011 USDT | 0.0010 USDT |
| 2025-11-11 | 0.0010 USDT | 1,252,448,111.0000 POP | 0.0010 USDT | 0.0010 USDT | 0.0012 USDT | 0.0010 USDT |
| 2025-11-10 | 0.0011 USDT | 1,110,141,203.0000 POP | 0.0011 USDT | 0.0010 USDT | 0.0011 USDT | 0.0011 USDT |
| 2025-11-09 | 0.0011 USDT | 1,594,977,886.0000 POP | 0.0011 USDT | 0.0010 USDT | 0.0012 USDT | 0.0011 USDT |
| 2025-11-08 | 0.0011 USDT | 1,279,237,862.0000 POP | 0.0012 USDT | 0.0011 USDT | 0.0012 USDT | 0.0011 USDT |
| 2025-11-07 | 0.0011 USDT | 1,446,245,415.0000 POP | 0.0011 USDT | 0.0011 USDT | 0.0013 USDT | 0.0011 USDT |
| 2025-11-06 | 0.0014 USDT | 728,446,652.0000 POP | 0.0014 USDT | 0.0012 USDT | 0.0016 USDT | 0.0012 USDT |
| 2025-11-05 | 0.0017 USDT | 1,182,533,523.0000 POP | 0.0038 USDT | 0.0009 USDT | 0.0039 USDT | 0.0014 USDT |
| 2025-11-04 | 0.0046 USDT | 287,059,242.0000 POP | 0.0047 USDT | 0.0042 USDT | 0.0047 USDT | 0.0042 USDT |
| 2025-11-03 | 0.0046 USDT | 190,758,909.0000 POP | 0.0049 USDT | 0.0045 USDT | 0.0049 USDT | 0.0046 USDT |
| 2025-11-02 | 0.0051 USDT | 393,172,784.0000 POP | 0.0059 USDT | 0.0046 USDT | 0.0061 USDT | 0.0048 USDT |
| 2025-11-01 | 0.0062 USDT | 296,365,301.0000 POP | 0.0070 USDT | 0.0057 USDT | 0.0071 USDT | 0.0060 USDT |
| 2025-10-31 | 0.0070 USDT | 206,982,809.0000 POP | 0.0069 USDT | 0.0067 USDT | 0.0078 USDT | 0.0071 USDT |
| 2025-10-30 | 0.0071 USDT | 296,658,709.0000 POP | 0.0074 USDT | 0.0067 USDT | 0.0080 USDT | 0.0069 USDT |
| 2025-10-29 | 0.0076 USDT | 175,015,853.0000 POP | 0.0071 USDT | 0.0070 USDT | 0.0080 USDT | 0.0076 USDT |
| 2025-10-28 | 0.0066 USDT | 179,767,192.0000 POP | 0.0064 USDT | 0.0063 USDT | 0.0071 USDT | 0.0071 USDT |
| 2025-10-27 | 0.0065 USDT | 159,719,014.0000 POP | 0.0068 USDT | 0.0061 USDT | 0.0069 USDT | 0.0062 USDT |
| 2025-10-26 | 0.0069 USDT | 230,930,107.0000 POP | 0.0068 USDT | 0.0065 USDT | 0.0074 USDT | 0.0068 USDT |
| 2025-10-25 | 0.0065 USDT | 182,274,192.0000 POP | 0.0068 USDT | 0.0062 USDT | 0.0071 USDT | 0.0067 USDT |
| 2025-10-24 | 0.0066 USDT | 231,843,850.0000 POP | 0.0061 USDT | 0.0060 USDT | 0.0073 USDT | 0.0069 USDT |
| 2025-10-23 | 0.0060 USDT | 229,534,017.0000 POP | 0.0058 USDT | 0.0053 USDT | 0.0069 USDT | 0.0063 USDT |
| 2025-10-22 | 0.0053 USDT | 246,116,417.0000 POP | 0.0046 USDT | 0.0046 USDT | 0.0084 USDT | 0.0050 USDT |
| 2025-10-21 | 0.0044 USDT | 539,380,718.0000 POP | 0.0039 USDT | 0.0033 USDT | 0.0054 USDT | 0.0047 USDT |
| 2025-10-20 | 0.0042 USDT | 762,360,815.0000 POP | 0.0044 USDT | 0.0037 USDT | 0.0050 USDT | 0.0039 USDT |
| 2025-10-19 | 0.0043 USDT | 444,020,930.0000 POP | 0.0044 USDT | 0.0040 USDT | 0.0047 USDT | 0.0044 USDT |
| 2025-10-18 | 0.0046 USDT | 452,138,121.0000 POP | 0.0039 USDT | 0.0039 USDT | 0.0059 USDT | 0.0042 USDT |
| 2025-10-17 | 0.0036 USDT | 497,652,169.0000 POP | 0.0034 USDT | 0.0033 USDT | 0.0041 USDT | 0.0037 USDT |
12