Identifier on Kucoin: POPCAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.2691 USDT |
241,899.4600 POPCAT |
0.2681 USDT |
0.2656 USDT |
0.2743 USDT |
0.2662 USDT |
| 2025-08-26 |
0.2581 USDT |
545,036.7600 POPCAT |
0.2538 USDT |
0.2524 USDT |
0.2652 USDT |
0.2648 USDT |
| 2025-08-25 |
0.2731 USDT |
775,032.4500 POPCAT |
0.2823 USDT |
0.2645 USDT |
0.2902 USDT |
0.2664 USDT |
| 2025-08-24 |
0.2844 USDT |
1,468,246.6200 POPCAT |
0.2941 USDT |
0.2767 USDT |
0.2986 USDT |
0.2837 USDT |
| 2025-08-23 |
0.2942 USDT |
395,565.7000 POPCAT |
0.2988 USDT |
0.2859 USDT |
0.3005 USDT |
0.2917 USDT |
| 2025-08-22 |
0.2765 USDT |
1,610,928.1900 POPCAT |
0.2734 USDT |
0.2572 USDT |
0.2971 USDT |
0.2935 USDT |
| 2025-08-21 |
0.2803 USDT |
667,760.8700 POPCAT |
0.2844 USDT |
0.2747 USDT |
0.2889 USDT |
0.2795 USDT |
| 2025-08-20 |
0.2740 USDT |
534,300.2800 POPCAT |
0.2678 USDT |
0.2652 USDT |
0.2841 USDT |
0.2812 USDT |
| 2025-08-19 |
0.2740 USDT |
1,026,666.0500 POPCAT |
0.2799 USDT |
0.2639 USDT |
0.2844 USDT |
0.2705 USDT |
| 2025-08-18 |
0.2844 USDT |
1,046,647.6500 POPCAT |
0.2968 USDT |
0.2773 USDT |
0.2975 USDT |
0.2799 USDT |
| 2025-08-17 |
0.2994 USDT |
1,009,142.3900 POPCAT |
0.2965 USDT |
0.2930 USDT |
0.3093 USDT |
0.2957 USDT |
| 2025-08-16 |
0.2934 USDT |
340,314.9500 POPCAT |
0.2922 USDT |
0.2878 USDT |
0.2987 USDT |
0.2926 USDT |
| 2025-08-15 |
0.3011 USDT |
1,098,517.1200 POPCAT |
0.2990 USDT |
0.2821 USDT |
0.3101 USDT |
0.2858 USDT |
| 2025-08-14 |
0.3171 USDT |
3,992,588.8300 POPCAT |
0.3444 USDT |
0.2893 USDT |
0.3551 USDT |
0.2984 USDT |
| 2025-08-13 |
0.3407 USDT |
1,672,764.4500 POPCAT |
0.3344 USDT |
0.3299 USDT |
0.3486 USDT |
0.3404 USDT |
| 2025-08-12 |
0.3155 USDT |
2,369,208.2000 POPCAT |
0.3050 USDT |
0.2971 USDT |
0.3375 USDT |
0.3323 USDT |
| 2025-08-11 |
0.3328 USDT |
1,420,028.6200 POPCAT |
0.3419 USDT |
0.3126 USDT |
0.3524 USDT |
0.3167 USDT |
| 2025-08-10 |
0.3379 USDT |
1,549,089.5700 POPCAT |
0.3379 USDT |
0.3216 USDT |
0.3511 USDT |
0.3416 USDT |
| 2025-08-09 |
0.3346 USDT |
1,086,309.3200 POPCAT |
0.3249 USDT |
0.3203 USDT |
0.3452 USDT |
0.3345 USDT |
| 2025-08-08 |
0.3246 USDT |
755,075.2700 POPCAT |
0.3269 USDT |
0.3155 USDT |
0.3321 USDT |
0.3259 USDT |
| 2025-08-07 |
0.3092 USDT |
1,124,177.1000 POPCAT |
0.3032 USDT |
0.3003 USDT |
0.3199 USDT |
0.3185 USDT |
| 2025-08-06 |
0.2968 USDT |
1,061,382.8700 POPCAT |
0.2933 USDT |
0.2836 USDT |
0.3070 USDT |
0.3033 USDT |
| 2025-08-05 |
0.3024 USDT |
966,737.4200 POPCAT |
0.3132 USDT |
0.2884 USDT |
0.3141 USDT |
0.2911 USDT |
| 2025-08-04 |
0.3060 USDT |
957,476.9900 POPCAT |
0.2951 USDT |
0.2951 USDT |
0.3163 USDT |
0.3155 USDT |
| 2025-08-03 |
0.2933 USDT |
827,118.7600 POPCAT |
0.2871 USDT |
0.2816 USDT |
0.2980 USDT |
0.2952 USDT |
| 2025-08-02 |
0.2885 USDT |
1,812,142.8900 POPCAT |
0.2984 USDT |
0.2749 USDT |
0.3023 USDT |
0.2848 USDT |
| 2025-08-01 |
0.3040 USDT |
1,894,111.1300 POPCAT |
0.3074 USDT |
0.2919 USDT |
0.3126 USDT |
0.3009 USDT |
| 2025-07-31 |
0.3325 USDT |
952,815.5200 POPCAT |
0.3310 USDT |
0.3164 USDT |
0.3461 USDT |
0.3182 USDT |
| 2025-07-30 |
0.3247 USDT |
2,064,914.3600 POPCAT |
0.3357 USDT |
0.3064 USDT |
0.3415 USDT |
0.3267 USDT |
| 2025-07-29 |
0.3444 USDT |
1,469,446.6800 POPCAT |
0.3444 USDT |
0.3277 USDT |
0.3605 USDT |
0.3288 USDT |
| 2025-07-28 |
0.3727 USDT |
1,440,587.7600 POPCAT |
0.3816 USDT |
0.3471 USDT |
0.3928 USDT |
0.3493 USDT |
| 2025-07-27 |
0.3836 USDT |
1,120,843.3800 POPCAT |
0.3747 USDT |
0.3742 USDT |
0.3937 USDT |
0.3889 USDT |
| 2025-07-26 |
0.3821 USDT |
1,095,935.4400 POPCAT |
0.3833 USDT |
0.3728 USDT |
0.3915 USDT |
0.3783 USDT |
| 2025-07-25 |
0.3590 USDT |
2,158,607.6600 POPCAT |
0.3627 USDT |
0.3456 USDT |
0.3714 USDT |
0.3714 USDT |
| 2025-07-24 |
0.3795 USDT |
3,447,647.8600 POPCAT |
0.3898 USDT |
0.3531 USDT |
0.4051 USDT |
0.3771 USDT |
| 2025-07-23 |
0.4279 USDT |
3,992,430.9800 POPCAT |
0.4821 USDT |
0.3827 USDT |
0.4821 USDT |
0.3932 USDT |
| 2025-07-22 |
0.4285 USDT |
3,951,730.5500 POPCAT |
0.4377 USDT |
0.4024 USDT |
0.4584 USDT |
0.4572 USDT |
| 2025-07-21 |
0.4297 USDT |
5,366,909.0100 POPCAT |
0.4202 USDT |
0.3948 USDT |
0.4481 USDT |
0.4363 USDT |
| 2025-07-20 |
0.4028 USDT |
2,228,577.5200 POPCAT |
0.3898 USDT |
0.3821 USDT |
0.4244 USDT |
0.4122 USDT |
| 2025-07-19 |
0.3816 USDT |
1,437,951.1400 POPCAT |
0.3741 USDT |
0.3654 USDT |
0.3913 USDT |
0.3902 USDT |
| 2025-07-18 |
0.3985 USDT |
2,734,790.5500 POPCAT |
0.3940 USDT |
0.3706 USDT |
0.4269 USDT |
0.3811 USDT |
| 2025-07-17 |
0.4063 USDT |
3,893,354.4800 POPCAT |
0.4129 USDT |
0.3829 USDT |
0.4283 USDT |
0.3974 USDT |
| 2025-07-16 |
0.4065 USDT |
6,327,790.8700 POPCAT |
0.3779 USDT |
0.3380 USDT |
0.4611 USDT |
0.4252 USDT |
| 2025-07-15 |
0.3639 USDT |
2,175,880.0300 POPCAT |
0.3687 USDT |
0.3507 USDT |
0.3815 USDT |
0.3653 USDT |
| 2025-07-14 |
0.3897 USDT |
4,208,952.7500 POPCAT |
0.3723 USDT |
0.3636 USDT |
0.4195 USDT |
0.3699 USDT |
| 2025-07-13 |
0.3718 USDT |
2,306,825.0900 POPCAT |
0.3591 USDT |
0.3530 USDT |
0.3884 USDT |
0.3832 USDT |
| 2025-07-12 |
0.3601 USDT |
1,640,479.5900 POPCAT |
0.3612 USDT |
0.3492 USDT |
0.3706 USDT |
0.3536 USDT |
| 2025-07-11 |
0.3749 USDT |
3,751,385.8500 POPCAT |
0.3759 USDT |
0.3627 USDT |
0.3900 USDT |
0.3854 USDT |
| 2025-07-10 |
0.3379 USDT |
2,698,977.2700 POPCAT |
0.3249 USDT |
0.3197 USDT |
0.3549 USDT |
0.3501 USDT |
| 2025-07-09 |
0.2991 USDT |
5,736,208.4500 POPCAT |
0.2902 USDT |
0.2830 USDT |
0.3230 USDT |
0.3172 USDT |