Identifier on Kucoin: POPCAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-11 |
0.1502 USDT |
2,723,104.0500 POPCAT |
0.1513 USDT |
0.1378 USDT |
0.1590 USDT |
0.1569 USDT |
| 2025-03-10 |
0.1707 USDT |
1,988,759.5100 POPCAT |
0.1692 USDT |
0.1574 USDT |
0.1804 USDT |
0.1612 USDT |
| 2025-03-09 |
0.1805 USDT |
2,356,777.0600 POPCAT |
0.1996 USDT |
0.1648 USDT |
0.2041 USDT |
0.1702 USDT |
| 2025-03-08 |
0.2050 USDT |
2,098,918.0000 POPCAT |
0.2082 USDT |
0.1958 USDT |
0.2156 USDT |
0.2033 USDT |
| 2025-03-07 |
0.2159 USDT |
2,499,457.4600 POPCAT |
0.2215 USDT |
0.2041 USDT |
0.2297 USDT |
0.2175 USDT |
| 2025-03-06 |
0.2352 USDT |
3,037,074.6900 POPCAT |
0.2328 USDT |
0.2260 USDT |
0.2438 USDT |
0.2338 USDT |
| 2025-03-05 |
0.2200 USDT |
2,388,305.5600 POPCAT |
0.2122 USDT |
0.2079 USDT |
0.2340 USDT |
0.2257 USDT |
| 2025-03-04 |
0.2133 USDT |
4,319,185.6300 POPCAT |
0.2279 USDT |
0.1930 USDT |
0.2310 USDT |
0.2137 USDT |
| 2025-03-03 |
0.2704 USDT |
3,957,802.5600 POPCAT |
0.2912 USDT |
0.2389 USDT |
0.2979 USDT |
0.2434 USDT |
| 2025-03-02 |
0.2501 USDT |
5,866,610.1900 POPCAT |
0.2498 USDT |
0.2214 USDT |
0.2951 USDT |
0.2951 USDT |
| 2025-03-01 |
0.2648 USDT |
2,679,042.3200 POPCAT |
0.2831 USDT |
0.2444 USDT |
0.2931 USDT |
0.2531 USDT |
| 2025-02-28 |
0.2623 USDT |
4,576,964.3400 POPCAT |
0.2543 USDT |
0.2429 USDT |
0.2931 USDT |
0.2839 USDT |
| 2025-02-27 |
0.2658 USDT |
1,320,267.9000 POPCAT |
0.2588 USDT |
0.2577 USDT |
0.2742 USDT |
0.2669 USDT |
| 2025-02-26 |
0.2323 USDT |
2,390,185.4100 POPCAT |
0.2247 USDT |
0.2199 USDT |
0.2464 USDT |
0.2349 USDT |
| 2025-02-25 |
0.2144 USDT |
4,792,621.4800 POPCAT |
0.2028 USDT |
0.1962 USDT |
0.2361 USDT |
0.2250 USDT |
| 2025-02-24 |
0.2269 USDT |
3,132,889.7500 POPCAT |
0.2430 USDT |
0.2182 USDT |
0.2476 USDT |
0.2240 USDT |
| 2025-02-23 |
0.2470 USDT |
2,168,666.5500 POPCAT |
0.2632 USDT |
0.2337 USDT |
0.2632 USDT |
0.2423 USDT |
| 2025-02-22 |
0.2503 USDT |
3,444,377.5800 POPCAT |
0.2437 USDT |
0.2300 USDT |
0.2674 USDT |
0.2579 USDT |
| 2025-02-21 |
0.2510 USDT |
3,807,210.5700 POPCAT |
0.2499 USDT |
0.2316 USDT |
0.2760 USDT |
0.2477 USDT |
| 2025-02-20 |
0.2344 USDT |
1,658,177.1100 POPCAT |
0.2269 USDT |
0.2243 USDT |
0.2447 USDT |
0.2394 USDT |
| 2025-02-19 |
0.2371 USDT |
2,462,055.7900 POPCAT |
0.2386 USDT |
0.2255 USDT |
0.2468 USDT |
0.2304 USDT |
| 2025-02-18 |
0.2487 USDT |
4,076,842.5000 POPCAT |
0.2671 USDT |
0.2248 USDT |
0.2717 USDT |
0.2380 USDT |
| 2025-02-17 |
0.2796 USDT |
2,494,691.0500 POPCAT |
0.2928 USDT |
0.2512 USDT |
0.3028 USDT |
0.2636 USDT |
| 2025-02-16 |
0.2993 USDT |
2,017,151.5200 POPCAT |
0.2877 USDT |
0.2826 USDT |
0.3172 USDT |
0.2875 USDT |
| 2025-02-15 |
0.3162 USDT |
2,050,075.9700 POPCAT |
0.3419 USDT |
0.3002 USDT |
0.3420 USDT |
0.3196 USDT |
| 2025-02-14 |
0.3554 USDT |
6,325,783.8000 POPCAT |
0.3112 USDT |
0.3112 USDT |
0.3990 USDT |
0.3476 USDT |
| 2025-02-13 |
0.3130 USDT |
6,530,106.7600 POPCAT |
0.3147 USDT |
0.2823 USDT |
0.3396 USDT |
0.3070 USDT |
| 2025-02-12 |
0.2557 USDT |
3,576,936.7800 POPCAT |
0.2656 USDT |
0.2385 USDT |
0.2715 USDT |
0.2655 USDT |
| 2025-02-11 |
0.2788 USDT |
4,418,297.4200 POPCAT |
0.2808 USDT |
0.2589 USDT |
0.3040 USDT |
0.2655 USDT |
| 2025-02-10 |
0.3055 USDT |
6,620,016.4700 POPCAT |
0.2827 USDT |
0.2758 USDT |
0.3368 USDT |
0.2851 USDT |
| 2025-02-09 |
0.2940 USDT |
9,589,299.3100 POPCAT |
0.2765 USDT |
0.2578 USDT |
0.3229 USDT |
0.2615 USDT |
| 2025-02-08 |
0.2658 USDT |
15,300,278.2500 POPCAT |
0.2156 USDT |
0.2145 USDT |
0.3115 USDT |
0.2846 USDT |
| 2025-02-07 |
0.2448 USDT |
7,805,485.1400 POPCAT |
0.2067 USDT |
0.2057 USDT |
0.2931 USDT |
0.2180 USDT |
| 2025-02-06 |
0.2169 USDT |
2,696,917.7800 POPCAT |
0.2176 USDT |
0.2027 USDT |
0.2328 USDT |
0.2115 USDT |
| 2025-02-05 |
0.2421 USDT |
1,908,911.1200 POPCAT |
0.2384 USDT |
0.2180 USDT |
0.2612 USDT |
0.2264 USDT |
| 2025-02-04 |
0.2565 USDT |
3,591,332.4100 POPCAT |
0.2606 USDT |
0.2304 USDT |
0.2788 USDT |
0.2559 USDT |
| 2025-02-03 |
0.2112 USDT |
18,346,544.5800 POPCAT |
0.2391 USDT |
0.1599 USDT |
0.2838 USDT |
0.2601 USDT |
| 2025-02-02 |
0.2268 USDT |
9,301,222.4500 POPCAT |
0.2258 USDT |
0.2057 USDT |
0.2453 USDT |
0.2248 USDT |
| 2025-02-01 |
0.2680 USDT |
6,618,147.1900 POPCAT |
0.3159 USDT |
0.2369 USDT |
0.3330 USDT |
0.2413 USDT |
| 2025-01-31 |
0.3319 USDT |
3,250,713.5700 POPCAT |
0.3258 USDT |
0.3131 USDT |
0.3588 USDT |
0.3262 USDT |
| 2025-01-30 |
0.3475 USDT |
2,707,324.3500 POPCAT |
0.3420 USDT |
0.3303 USDT |
0.3718 USDT |
0.3363 USDT |
| 2025-01-29 |
0.3609 USDT |
4,364,147.0400 POPCAT |
0.3293 USDT |
0.3254 USDT |
0.3928 USDT |
0.3708 USDT |
| 2025-01-28 |
0.3825 USDT |
1,432,815.7700 POPCAT |
0.3846 USDT |
0.3598 USDT |
0.3999 USDT |
0.3659 USDT |
| 2025-01-27 |
0.3731 USDT |
3,610,817.0400 POPCAT |
0.4021 USDT |
0.3396 USDT |
0.4127 USDT |
0.3706 USDT |
| 2025-01-26 |
0.4329 USDT |
2,372,634.3800 POPCAT |
0.4221 USDT |
0.4014 USDT |
0.4666 USDT |
0.4042 USDT |
| 2025-01-25 |
0.4346 USDT |
4,248,547.2600 POPCAT |
0.4426 USDT |
0.4166 USDT |
0.4698 USDT |
0.4246 USDT |
| 2025-01-24 |
0.5414 USDT |
6,844,230.6800 POPCAT |
0.5612 USDT |
0.4733 USDT |
0.6123 USDT |
0.4737 USDT |
| 2025-01-23 |
0.5710 USDT |
2,389,917.1500 POPCAT |
0.5720 USDT |
0.5347 USDT |
0.6152 USDT |
0.5770 USDT |
| 2025-01-22 |
0.5688 USDT |
4,118,008.2000 POPCAT |
0.4964 USDT |
0.4861 USDT |
0.6338 USDT |
0.5932 USDT |
| 2025-01-21 |
0.4736 USDT |
3,547,590.6700 POPCAT |
0.4291 USDT |
0.4190 USDT |
0.5475 USDT |
0.4973 USDT |