Identifier on Kucoin: POPCAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.0486 USDT |
1,739,651.1000 POPCAT |
0.0488 USDT |
0.0472 USDT |
0.0505 USDT |
0.0474 USDT |
| 2026-02-26 |
0.0506 USDT |
786,697.4000 POPCAT |
0.0515 USDT |
0.0497 USDT |
0.0517 USDT |
0.0502 USDT |
| 2026-02-25 |
0.0483 USDT |
1,347,091.0000 POPCAT |
0.0471 USDT |
0.0470 USDT |
0.0492 USDT |
0.0487 USDT |
| 2026-02-24 |
0.0461 USDT |
1,628,398.3000 POPCAT |
0.0469 USDT |
0.0452 USDT |
0.0471 USDT |
0.0467 USDT |
| 2026-02-23 |
0.0472 USDT |
2,058,081.4000 POPCAT |
0.0488 USDT |
0.0458 USDT |
0.0489 USDT |
0.0466 USDT |
| 2026-02-22 |
0.0501 USDT |
653,166.4000 POPCAT |
0.0512 USDT |
0.0489 USDT |
0.0512 USDT |
0.0495 USDT |
| 2026-02-21 |
0.0521 USDT |
253,256.8000 POPCAT |
0.0518 USDT |
0.0516 USDT |
0.0529 USDT |
0.0521 USDT |
| 2026-02-20 |
0.0510 USDT |
975,308.6000 POPCAT |
0.0497 USDT |
0.0497 USDT |
0.0520 USDT |
0.0515 USDT |
| 2026-02-19 |
0.0498 USDT |
1,121,222.2000 POPCAT |
0.0503 USDT |
0.0484 USDT |
0.0512 USDT |
0.0497 USDT |
| 2026-02-18 |
0.0516 USDT |
1,883,223.5000 POPCAT |
0.0528 USDT |
0.0499 USDT |
0.0534 USDT |
0.0501 USDT |
| 2026-02-17 |
0.0529 USDT |
1,833,468.7000 POPCAT |
0.0546 USDT |
0.0514 USDT |
0.0548 USDT |
0.0529 USDT |
| 2026-02-16 |
0.0545 USDT |
1,641,859.9000 POPCAT |
0.0535 USDT |
0.0526 USDT |
0.0569 USDT |
0.0539 USDT |
| 2026-02-15 |
0.0577 USDT |
2,014,985.9000 POPCAT |
0.0612 USDT |
0.0530 USDT |
0.0617 USDT |
0.0535 USDT |
| 2026-02-14 |
0.0521 USDT |
307,738.6000 POPCAT |
0.0513 USDT |
0.0508 USDT |
0.0536 USDT |
0.0526 USDT |
| 2026-02-13 |
0.0505 USDT |
1,128,919.7000 POPCAT |
0.0501 USDT |
0.0486 USDT |
0.0523 USDT |
0.0515 USDT |
| 2026-02-12 |
0.0492 USDT |
1,484,864.5000 POPCAT |
0.0480 USDT |
0.0479 USDT |
0.0505 USDT |
0.0486 USDT |
| 2026-02-11 |
0.0491 USDT |
749,542.1000 POPCAT |
0.0503 USDT |
0.0475 USDT |
0.0508 USDT |
0.0480 USDT |
| 2026-02-10 |
0.0507 USDT |
792,011.2000 POPCAT |
0.0512 USDT |
0.0495 USDT |
0.0522 USDT |
0.0497 USDT |
| 2026-02-09 |
0.0512 USDT |
2,999,745.2000 POPCAT |
0.0515 USDT |
0.0497 USDT |
0.0530 USDT |
0.0517 USDT |
| 2026-02-08 |
0.0530 USDT |
131,887.8000 POPCAT |
0.0530 USDT |
0.0524 USDT |
0.0534 USDT |
0.0525 USDT |
| 2026-02-07 |
0.0520 USDT |
664,717.1000 POPCAT |
0.0519 USDT |
0.0502 USDT |
0.0535 USDT |
0.0509 USDT |
| 2026-02-06 |
0.0460 USDT |
5,503,204.9000 POPCAT |
0.0460 USDT |
0.0400 USDT |
0.0532 USDT |
0.0512 USDT |
| 2026-02-05 |
0.0535 USDT |
991,590.8000 POPCAT |
0.0558 USDT |
0.0506 USDT |
0.0564 USDT |
0.0508 USDT |
| 2026-02-04 |
0.0566 USDT |
713,378.9000 POPCAT |
0.0563 USDT |
0.0551 USDT |
0.0582 USDT |
0.0559 USDT |
| 2026-02-03 |
0.0566 USDT |
892,411.2000 POPCAT |
0.0570 USDT |
0.0550 USDT |
0.0584 USDT |
0.0553 USDT |
| 2026-02-02 |
0.0549 USDT |
1,255,413.8000 POPCAT |
0.0543 USDT |
0.0526 USDT |
0.0565 USDT |
0.0565 USDT |
| 2026-02-01 |
0.0560 USDT |
2,018,232.5000 POPCAT |
0.0562 USDT |
0.0540 USDT |
0.0578 USDT |
0.0551 USDT |
| 2026-01-31 |
0.0609 USDT |
2,294,355.8100 POPCAT |
0.0658 USDT |
0.0573 USDT |
0.0665 USDT |
0.0583 USDT |
| 2026-01-30 |
0.0660 USDT |
1,385,727.5000 POPCAT |
0.0678 USDT |
0.0642 USDT |
0.0684 USDT |
0.0659 USDT |
| 2026-01-29 |
0.0719 USDT |
518,319.8000 POPCAT |
0.0734 USDT |
0.0707 USDT |
0.0739 USDT |
0.0719 USDT |
| 2026-01-28 |
0.0750 USDT |
393,842.6000 POPCAT |
0.0739 USDT |
0.0734 USDT |
0.0757 USDT |
0.0737 USDT |
| 2026-01-27 |
0.0729 USDT |
661,215.3000 POPCAT |
0.0733 USDT |
0.0714 USDT |
0.0743 USDT |
0.0726 USDT |
| 2026-01-26 |
0.0742 USDT |
618,568.0000 POPCAT |
0.0724 USDT |
0.0724 USDT |
0.0754 USDT |
0.0738 USDT |
| 2026-01-25 |
0.0775 USDT |
483,689.9000 POPCAT |
0.0778 USDT |
0.0761 USDT |
0.0781 USDT |
0.0771 USDT |
| 2026-01-24 |
0.0787 USDT |
514,173.2000 POPCAT |
0.0791 USDT |
0.0772 USDT |
0.0805 USDT |
0.0775 USDT |
| 2026-01-23 |
0.0793 USDT |
501,713.1000 POPCAT |
0.0780 USDT |
0.0769 USDT |
0.0818 USDT |
0.0808 USDT |
| 2026-01-22 |
0.0796 USDT |
758,453.0000 POPCAT |
0.0802 USDT |
0.0770 USDT |
0.0812 USDT |
0.0786 USDT |
| 2026-01-21 |
0.0784 USDT |
897,476.5000 POPCAT |
0.0772 USDT |
0.0757 USDT |
0.0810 USDT |
0.0802 USDT |
| 2026-01-20 |
0.0794 USDT |
1,580,596.8000 POPCAT |
0.0820 USDT |
0.0756 USDT |
0.0821 USDT |
0.0767 USDT |
| 2026-01-19 |
0.0804 USDT |
3,157,000.4000 POPCAT |
0.0859 USDT |
0.0757 USDT |
0.0859 USDT |
0.0823 USDT |
| 2026-01-18 |
0.0906 USDT |
372,646.7000 POPCAT |
0.0913 USDT |
0.0896 USDT |
0.0913 USDT |
0.0905 USDT |
| 2026-01-17 |
0.0939 USDT |
248,603.8000 POPCAT |
0.0950 USDT |
0.0923 USDT |
0.0953 USDT |
0.0926 USDT |
| 2026-01-16 |
0.0937 USDT |
506,890.7000 POPCAT |
0.0941 USDT |
0.0900 USDT |
0.0947 USDT |
0.0925 USDT |
| 2026-01-15 |
0.0973 USDT |
1,183,871.4000 POPCAT |
0.1021 USDT |
0.0922 USDT |
0.1021 USDT |
0.0942 USDT |
| 2026-01-14 |
0.1065 USDT |
1,178,814.7000 POPCAT |
0.1077 USDT |
0.1040 USDT |
0.1088 USDT |
0.1077 USDT |
| 2026-01-13 |
0.1015 USDT |
1,090,754.8000 POPCAT |
0.0955 USDT |
0.0948 USDT |
0.1052 USDT |
0.1033 USDT |
| 2026-01-12 |
0.0987 USDT |
550,503.2000 POPCAT |
0.0995 USDT |
0.0955 USDT |
0.1028 USDT |
0.0973 USDT |
| 2026-01-11 |
0.1012 USDT |
941,415.9000 POPCAT |
0.0988 USDT |
0.0983 USDT |
0.1065 USDT |
0.0988 USDT |
| 2026-01-10 |
0.1015 USDT |
274,472.1000 POPCAT |
0.1025 USDT |
0.0992 USDT |
0.1034 USDT |
0.1023 USDT |
| 2026-01-09 |
0.1008 USDT |
674,651.8000 POPCAT |
0.0998 USDT |
0.0984 USDT |
0.1042 USDT |
0.1005 USDT |