Identifier on Kucoin: POPCAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
0.2273 USDT |
575,898.4800 POPCAT |
0.2170 USDT |
0.2137 USDT |
0.2353 USDT |
0.2338 USDT |
| 2025-09-30 |
0.2164 USDT |
410,728.0000 POPCAT |
0.2219 USDT |
0.2083 USDT |
0.2219 USDT |
0.2092 USDT |
| 2025-09-29 |
0.2191 USDT |
197,798.0800 POPCAT |
0.2250 USDT |
0.2140 USDT |
0.2250 USDT |
0.2218 USDT |
| 2025-09-28 |
0.2147 USDT |
275,085.4600 POPCAT |
0.2144 USDT |
0.2086 USDT |
0.2261 USDT |
0.2252 USDT |
| 2025-09-27 |
0.2160 USDT |
307,564.8400 POPCAT |
0.2169 USDT |
0.2136 USDT |
0.2190 USDT |
0.2147 USDT |
| 2025-09-26 |
0.2121 USDT |
874,435.0800 POPCAT |
0.2108 USDT |
0.2075 USDT |
0.2142 USDT |
0.2139 USDT |
| 2025-09-25 |
0.2171 USDT |
2,226,013.0700 POPCAT |
0.2212 USDT |
0.2057 USDT |
0.2333 USDT |
0.2100 USDT |
| 2025-09-24 |
0.2227 USDT |
638,909.4900 POPCAT |
0.2258 USDT |
0.2165 USDT |
0.2292 USDT |
0.2259 USDT |
| 2025-09-23 |
0.2297 USDT |
278,398.5400 POPCAT |
0.2311 USDT |
0.2227 USDT |
0.2331 USDT |
0.2286 USDT |
| 2025-09-22 |
0.2321 USDT |
1,829,174.1900 POPCAT |
0.2570 USDT |
0.2206 USDT |
0.2589 USDT |
0.2289 USDT |
| 2025-09-21 |
0.2636 USDT |
86,883.2400 POPCAT |
0.2654 USDT |
0.2591 USDT |
0.2676 USDT |
0.2600 USDT |
| 2025-09-20 |
0.2667 USDT |
215,160.7800 POPCAT |
0.2676 USDT |
0.2627 USDT |
0.2711 USDT |
0.2667 USDT |
| 2025-09-19 |
0.2850 USDT |
259,845.4100 POPCAT |
0.2885 USDT |
0.2756 USDT |
0.2930 USDT |
0.2756 USDT |
| 2025-09-18 |
0.2875 USDT |
607,988.5900 POPCAT |
0.2897 USDT |
0.2812 USDT |
0.2957 USDT |
0.2882 USDT |
| 2025-09-17 |
0.2701 USDT |
254,265.9500 POPCAT |
0.2748 USDT |
0.2659 USDT |
0.2751 USDT |
0.2677 USDT |
| 2025-09-16 |
0.2670 USDT |
186,369.3100 POPCAT |
0.2657 USDT |
0.2605 USDT |
0.2756 USDT |
0.2730 USDT |
| 2025-09-15 |
0.2694 USDT |
559,525.8500 POPCAT |
0.2816 USDT |
0.2572 USDT |
0.2853 USDT |
0.2633 USDT |
| 2025-09-14 |
0.2880 USDT |
448,244.2000 POPCAT |
0.2983 USDT |
0.2752 USDT |
0.2988 USDT |
0.2774 USDT |
| 2025-09-13 |
0.3005 USDT |
602,634.0400 POPCAT |
0.2896 USDT |
0.2886 USDT |
0.3100 USDT |
0.2966 USDT |
| 2025-09-12 |
0.2791 USDT |
168,423.9400 POPCAT |
0.2781 USDT |
0.2720 USDT |
0.2841 USDT |
0.2740 USDT |
| 2025-09-11 |
0.2703 USDT |
334,899.4600 POPCAT |
0.2726 USDT |
0.2642 USDT |
0.2746 USDT |
0.2713 USDT |
| 2025-09-10 |
0.2706 USDT |
308,384.1000 POPCAT |
0.2640 USDT |
0.2628 USDT |
0.2773 USDT |
0.2722 USDT |
| 2025-09-09 |
0.2691 USDT |
660,162.5100 POPCAT |
0.2636 USDT |
0.2587 USDT |
0.2747 USDT |
0.2651 USDT |
| 2025-09-08 |
0.2555 USDT |
189,786.2400 POPCAT |
0.2489 USDT |
0.2467 USDT |
0.2642 USDT |
0.2616 USDT |
| 2025-09-07 |
0.2439 USDT |
136,591.5400 POPCAT |
0.2400 USDT |
0.2400 USDT |
0.2469 USDT |
0.2442 USDT |
| 2025-09-06 |
0.2408 USDT |
321,402.2700 POPCAT |
0.2438 USDT |
0.2378 USDT |
0.2466 USDT |
0.2389 USDT |
| 2025-09-05 |
0.2422 USDT |
652,151.2000 POPCAT |
0.2362 USDT |
0.2360 USDT |
0.2490 USDT |
0.2450 USDT |
| 2025-09-04 |
0.2450 USDT |
306,852.4200 POPCAT |
0.2546 USDT |
0.2356 USDT |
0.2569 USDT |
0.2375 USDT |
| 2025-09-03 |
0.2524 USDT |
169,376.2600 POPCAT |
0.2554 USDT |
0.2493 USDT |
0.2582 USDT |
0.2535 USDT |
| 2025-09-02 |
0.2469 USDT |
656,568.2000 POPCAT |
0.2349 USDT |
0.2343 USDT |
0.2579 USDT |
0.2507 USDT |
| 2025-09-01 |
0.2440 USDT |
670,568.4600 POPCAT |
0.2529 USDT |
0.2311 USDT |
0.2574 USDT |
0.2320 USDT |
| 2025-08-31 |
0.2623 USDT |
94,114.9200 POPCAT |
0.2619 USDT |
0.2580 USDT |
0.2656 USDT |
0.2595 USDT |
| 2025-08-30 |
0.2610 USDT |
273,381.3700 POPCAT |
0.2584 USDT |
0.2538 USDT |
0.2654 USDT |
0.2611 USDT |
| 2025-08-29 |
0.2595 USDT |
2,300,689.1200 POPCAT |
0.2738 USDT |
0.2498 USDT |
0.2764 USDT |
0.2587 USDT |
| 2025-08-28 |
0.2697 USDT |
492,293.6900 POPCAT |
0.2662 USDT |
0.2634 USDT |
0.2745 USDT |
0.2683 USDT |
| 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 |