Identifier on Kucoin: POPCAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-23 |
0.5582 USDT |
2,653,892.0300 POPCAT |
0.5393 USDT |
0.5125 USDT |
0.5943 USDT |
0.5623 USDT |
| 2025-05-22 |
0.5252 USDT |
2,947,189.6500 POPCAT |
0.4867 USDT |
0.4861 USDT |
0.5437 USDT |
0.5245 USDT |
| 2025-05-21 |
0.4805 USDT |
1,802,183.6300 POPCAT |
0.4533 USDT |
0.4403 USDT |
0.5314 USDT |
0.4785 USDT |
| 2025-05-20 |
0.4431 USDT |
1,650,530.4800 POPCAT |
0.4352 USDT |
0.4267 USDT |
0.4594 USDT |
0.4515 USDT |
| 2025-05-19 |
0.4360 USDT |
5,329,780.8200 POPCAT |
0.4790 USDT |
0.4200 USDT |
0.4792 USDT |
0.4352 USDT |
| 2025-05-18 |
0.4597 USDT |
2,946,260.0900 POPCAT |
0.4265 USDT |
0.4256 USDT |
0.4846 USDT |
0.4608 USDT |
| 2025-05-17 |
0.4307 USDT |
1,119,702.8700 POPCAT |
0.4322 USDT |
0.4174 USDT |
0.4419 USDT |
0.4361 USDT |
| 2025-05-16 |
0.4853 USDT |
1,944,299.6700 POPCAT |
0.4890 USDT |
0.4630 USDT |
0.5041 USDT |
0.4730 USDT |
| 2025-05-15 |
0.4829 USDT |
2,618,785.1900 POPCAT |
0.5236 USDT |
0.4575 USDT |
0.5296 USDT |
0.4691 USDT |
| 2025-05-14 |
0.5505 USDT |
2,026,783.6200 POPCAT |
0.5768 USDT |
0.5143 USDT |
0.5824 USDT |
0.5277 USDT |
| 2025-05-13 |
0.5677 USDT |
2,967,053.8700 POPCAT |
0.5706 USDT |
0.5180 USDT |
0.6063 USDT |
0.5858 USDT |
| 2025-05-12 |
0.5813 USDT |
6,240,433.7600 POPCAT |
0.5256 USDT |
0.5059 USDT |
0.6432 USDT |
0.5778 USDT |
| 2025-05-11 |
0.5215 USDT |
2,151,453.6300 POPCAT |
0.5461 USDT |
0.5045 USDT |
0.5494 USDT |
0.5114 USDT |
| 2025-05-10 |
0.5240 USDT |
2,011,143.5200 POPCAT |
0.5193 USDT |
0.4926 USDT |
0.5566 USDT |
0.5335 USDT |
| 2025-05-09 |
0.4998 USDT |
3,273,744.1400 POPCAT |
0.4739 USDT |
0.4591 USDT |
0.5397 USDT |
0.4923 USDT |
| 2025-05-08 |
0.4749 USDT |
4,883,693.5400 POPCAT |
0.4596 USDT |
0.4310 USDT |
0.4998 USDT |
0.4845 USDT |
| 2025-05-07 |
0.4234 USDT |
5,519,964.5000 POPCAT |
0.4055 USDT |
0.3920 USDT |
0.4555 USDT |
0.4517 USDT |
| 2025-05-06 |
0.3834 USDT |
2,376,029.8400 POPCAT |
0.3848 USDT |
0.3658 USDT |
0.3999 USDT |
0.3717 USDT |
| 2025-05-05 |
0.3707 USDT |
1,837,908.3200 POPCAT |
0.3642 USDT |
0.3480 USDT |
0.3850 USDT |
0.3700 USDT |
| 2025-05-04 |
0.3618 USDT |
1,738,024.1800 POPCAT |
0.3700 USDT |
0.3493 USDT |
0.3769 USDT |
0.3662 USDT |
| 2025-05-03 |
0.3841 USDT |
3,033,454.7800 POPCAT |
0.4090 USDT |
0.3652 USDT |
0.4155 USDT |
0.3693 USDT |
| 2025-05-02 |
0.3915 USDT |
4,008,030.6100 POPCAT |
0.3824 USDT |
0.3655 USDT |
0.4133 USDT |
0.4103 USDT |
| 2025-05-01 |
0.3873 USDT |
2,817,866.3100 POPCAT |
0.3989 USDT |
0.3721 USDT |
0.4075 USDT |
0.3792 USDT |
| 2025-04-30 |
0.3657 USDT |
3,049,401.0900 POPCAT |
0.3627 USDT |
0.3413 USDT |
0.3950 USDT |
0.3929 USDT |
| 2025-04-29 |
0.3731 USDT |
2,752,828.4500 POPCAT |
0.3834 USDT |
0.3570 USDT |
0.3915 USDT |
0.3770 USDT |
| 2025-04-28 |
0.4020 USDT |
6,659,764.4500 POPCAT |
0.3799 USDT |
0.3672 USDT |
0.4424 USDT |
0.3863 USDT |
| 2025-04-27 |
0.3813 USDT |
3,783,377.1000 POPCAT |
0.4016 USDT |
0.3577 USDT |
0.4064 USDT |
0.3788 USDT |
| 2025-04-26 |
0.3974 USDT |
4,666,214.3400 POPCAT |
0.3979 USDT |
0.3768 USDT |
0.4224 USDT |
0.3985 USDT |
| 2025-04-25 |
0.4029 USDT |
9,739,668.7800 POPCAT |
0.3916 USDT |
0.3550 USDT |
0.4500 USDT |
0.3928 USDT |
| 2025-04-24 |
0.3416 USDT |
5,613,354.7900 POPCAT |
0.3350 USDT |
0.3160 USDT |
0.3873 USDT |
0.3620 USDT |
| 2025-04-23 |
0.3578 USDT |
10,672,764.2100 POPCAT |
0.3394 USDT |
0.3322 USDT |
0.3974 USDT |
0.3566 USDT |
| 2025-04-22 |
0.3010 USDT |
9,897,242.8600 POPCAT |
0.2619 USDT |
0.2526 USDT |
0.3308 USDT |
0.3228 USDT |
| 2025-04-21 |
0.2553 USDT |
3,932,098.6400 POPCAT |
0.2547 USDT |
0.2424 USDT |
0.2749 USDT |
0.2551 USDT |
| 2025-04-20 |
0.2503 USDT |
1,977,198.3700 POPCAT |
0.2418 USDT |
0.2392 USDT |
0.2650 USDT |
0.2493 USDT |
| 2025-04-19 |
0.2366 USDT |
1,125,881.7100 POPCAT |
0.2304 USDT |
0.2264 USDT |
0.2431 USDT |
0.2367 USDT |
| 2025-04-18 |
0.2399 USDT |
3,143,479.2100 POPCAT |
0.2559 USDT |
0.2275 USDT |
0.2600 USDT |
0.2361 USDT |
| 2025-04-17 |
0.2526 USDT |
6,851,311.0400 POPCAT |
0.2437 USDT |
0.2307 USDT |
0.2713 USDT |
0.2519 USDT |
| 2025-04-16 |
0.2432 USDT |
7,668,756.2700 POPCAT |
0.2252 USDT |
0.2205 USDT |
0.2676 USDT |
0.2555 USDT |
| 2025-04-15 |
0.2589 USDT |
4,628,662.1500 POPCAT |
0.2802 USDT |
0.2440 USDT |
0.2822 USDT |
0.2531 USDT |
| 2025-04-14 |
0.2655 USDT |
5,795,199.1300 POPCAT |
0.2446 USDT |
0.2418 USDT |
0.2900 USDT |
0.2877 USDT |
| 2025-04-13 |
0.2656 USDT |
10,868,385.4500 POPCAT |
0.2692 USDT |
0.2351 USDT |
0.2894 USDT |
0.2393 USDT |
| 2025-04-12 |
0.2552 USDT |
11,624,622.9100 POPCAT |
0.2168 USDT |
0.2151 USDT |
0.2905 USDT |
0.2764 USDT |
| 2025-04-11 |
0.2057 USDT |
13,423,302.0100 POPCAT |
0.1745 USDT |
0.1702 USDT |
0.2400 USDT |
0.2152 USDT |
| 2025-04-10 |
0.1667 USDT |
6,607,897.3700 POPCAT |
0.1705 USDT |
0.1556 USDT |
0.1759 USDT |
0.1628 USDT |
| 2025-04-09 |
0.1491 USDT |
9,030,337.8200 POPCAT |
0.1254 USDT |
0.1180 USDT |
0.1740 USDT |
0.1684 USDT |
| 2025-04-08 |
0.1365 USDT |
4,340,786.3000 POPCAT |
0.1389 USDT |
0.1286 USDT |
0.1453 USDT |
0.1306 USDT |
| 2025-04-07 |
0.1378 USDT |
8,929,547.3500 POPCAT |
0.1384 USDT |
0.1238 USDT |
0.1508 USDT |
0.1393 USDT |
| 2025-04-06 |
0.1468 USDT |
3,599,056.5300 POPCAT |
0.1599 USDT |
0.1367 USDT |
0.1602 USDT |
0.1418 USDT |
| 2025-04-05 |
0.1593 USDT |
1,802,691.2400 POPCAT |
0.1649 USDT |
0.1532 USDT |
0.1681 USDT |
0.1544 USDT |
| 2025-04-04 |
0.1617 USDT |
3,072,954.9900 POPCAT |
0.1626 USDT |
0.1520 USDT |
0.1714 USDT |
0.1642 USDT |