Identifier on Kucoin: POPCAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.2841 USDT |
1,283,117.3500 POPCAT |
0.2849 USDT |
0.2789 USDT |
0.2915 USDT |
0.2793 USDT |
| 2025-07-07 |
0.2986 USDT |
1,517,603.7600 POPCAT |
0.3012 USDT |
0.2839 USDT |
0.3119 USDT |
0.2845 USDT |
| 2025-07-06 |
0.3011 USDT |
1,691,870.1100 POPCAT |
0.2954 USDT |
0.2916 USDT |
0.3125 USDT |
0.3070 USDT |
| 2025-07-05 |
0.2963 USDT |
1,243,558.4100 POPCAT |
0.2988 USDT |
0.2866 USDT |
0.3108 USDT |
0.2929 USDT |
| 2025-07-04 |
0.3101 USDT |
1,789,847.0500 POPCAT |
0.3215 USDT |
0.2904 USDT |
0.3318 USDT |
0.2978 USDT |
| 2025-07-03 |
0.3203 USDT |
2,446,004.7100 POPCAT |
0.3171 USDT |
0.3059 USDT |
0.3358 USDT |
0.3131 USDT |
| 2025-07-02 |
0.2966 USDT |
2,286,297.1400 POPCAT |
0.2772 USDT |
0.2739 USDT |
0.3180 USDT |
0.3178 USDT |
| 2025-07-01 |
0.2914 USDT |
799,899.4000 POPCAT |
0.2982 USDT |
0.2811 USDT |
0.3005 USDT |
0.2837 USDT |
| 2025-06-30 |
0.3057 USDT |
1,424,037.5500 POPCAT |
0.3152 USDT |
0.2931 USDT |
0.3172 USDT |
0.3095 USDT |
| 2025-06-29 |
0.3039 USDT |
1,255,052.3500 POPCAT |
0.3044 USDT |
0.2960 USDT |
0.3113 USDT |
0.3017 USDT |
| 2025-06-28 |
0.2897 USDT |
1,715,071.5300 POPCAT |
0.2725 USDT |
0.2701 USDT |
0.3054 USDT |
0.2957 USDT |
| 2025-06-27 |
0.2651 USDT |
1,446,309.2100 POPCAT |
0.2594 USDT |
0.2567 USDT |
0.2722 USDT |
0.2680 USDT |
| 2025-06-26 |
0.2632 USDT |
2,457,032.3500 POPCAT |
0.2704 USDT |
0.2509 USDT |
0.2851 USDT |
0.2607 USDT |
| 2025-06-25 |
0.2958 USDT |
2,294,681.5400 POPCAT |
0.2956 USDT |
0.2733 USDT |
0.3125 USDT |
0.2747 USDT |
| 2025-06-24 |
0.3022 USDT |
1,229,417.0200 POPCAT |
0.3010 USDT |
0.2952 USDT |
0.3144 USDT |
0.2958 USDT |
| 2025-06-23 |
0.2617 USDT |
1,102,441.2500 POPCAT |
0.2586 USDT |
0.2482 USDT |
0.2718 USDT |
0.2601 USDT |
| 2025-06-22 |
0.2507 USDT |
3,112,884.6200 POPCAT |
0.2711 USDT |
0.2381 USDT |
0.2733 USDT |
0.2426 USDT |
| 2025-06-21 |
0.2755 USDT |
807,911.2900 POPCAT |
0.2837 USDT |
0.2606 USDT |
0.2886 USDT |
0.2619 USDT |
| 2025-06-20 |
0.2886 USDT |
693,297.9500 POPCAT |
0.2919 USDT |
0.2803 USDT |
0.2992 USDT |
0.2946 USDT |
| 2025-06-19 |
0.2961 USDT |
798,711.0700 POPCAT |
0.3037 USDT |
0.2850 USDT |
0.3077 USDT |
0.2923 USDT |
| 2025-06-18 |
0.2950 USDT |
367,973.4500 POPCAT |
0.2931 USDT |
0.2904 USDT |
0.2996 USDT |
0.2990 USDT |
| 2025-06-17 |
0.3116 USDT |
1,003,219.9900 POPCAT |
0.3136 USDT |
0.3011 USDT |
0.3216 USDT |
0.3064 USDT |
| 2025-06-16 |
0.3362 USDT |
1,284,354.4000 POPCAT |
0.3213 USDT |
0.3161 USDT |
0.3449 USDT |
0.3379 USDT |
| 2025-06-15 |
0.3174 USDT |
1,317,436.2800 POPCAT |
0.3104 USDT |
0.3060 USDT |
0.3302 USDT |
0.3221 USDT |
| 2025-06-14 |
0.3171 USDT |
654,983.3700 POPCAT |
0.3211 USDT |
0.3124 USDT |
0.3224 USDT |
0.3209 USDT |
| 2025-06-13 |
0.3076 USDT |
1,926,143.2400 POPCAT |
0.3388 USDT |
0.2940 USDT |
0.3397 USDT |
0.3001 USDT |
| 2025-06-12 |
0.3573 USDT |
1,594,035.6000 POPCAT |
0.3812 USDT |
0.3406 USDT |
0.3814 USDT |
0.3410 USDT |
| 2025-06-11 |
0.4014 USDT |
1,098,152.6000 POPCAT |
0.4146 USDT |
0.3865 USDT |
0.4168 USDT |
0.4081 USDT |
| 2025-06-10 |
0.3958 USDT |
578,980.6400 POPCAT |
0.4044 USDT |
0.3868 USDT |
0.4076 USDT |
0.4062 USDT |
| 2025-06-09 |
0.3707 USDT |
1,345,723.6500 POPCAT |
0.3574 USDT |
0.3488 USDT |
0.3939 USDT |
0.3911 USDT |
| 2025-06-08 |
0.3581 USDT |
1,029,518.7400 POPCAT |
0.3488 USDT |
0.3435 USDT |
0.3726 USDT |
0.3640 USDT |
| 2025-06-07 |
0.3523 USDT |
834,407.5500 POPCAT |
0.3347 USDT |
0.3305 USDT |
0.3624 USDT |
0.3491 USDT |
| 2025-06-06 |
0.3498 USDT |
1,694,051.9600 POPCAT |
0.3296 USDT |
0.3296 USDT |
0.3690 USDT |
0.3368 USDT |
| 2025-06-05 |
0.3357 USDT |
1,891,338.3800 POPCAT |
0.3484 USDT |
0.3117 USDT |
0.3576 USDT |
0.3261 USDT |
| 2025-06-04 |
0.3681 USDT |
2,108,786.5500 POPCAT |
0.3811 USDT |
0.3434 USDT |
0.3844 USDT |
0.3491 USDT |
| 2025-06-03 |
0.4128 USDT |
1,376,433.9700 POPCAT |
0.3868 USDT |
0.3838 USDT |
0.4289 USDT |
0.4200 USDT |
| 2025-06-02 |
0.3638 USDT |
847,243.0200 POPCAT |
0.3737 USDT |
0.3524 USDT |
0.3771 USDT |
0.3690 USDT |
| 2025-06-01 |
0.3632 USDT |
1,225,539.9400 POPCAT |
0.3636 USDT |
0.3459 USDT |
0.3787 USDT |
0.3774 USDT |
| 2025-05-31 |
0.3546 USDT |
1,548,658.4800 POPCAT |
0.3496 USDT |
0.3295 USDT |
0.3751 USDT |
0.3697 USDT |
| 2025-05-30 |
0.3824 USDT |
2,835,123.5700 POPCAT |
0.4080 USDT |
0.3502 USDT |
0.4127 USDT |
0.3690 USDT |
| 2025-05-29 |
0.4354 USDT |
1,353,489.0900 POPCAT |
0.4496 USDT |
0.4030 USDT |
0.4662 USDT |
0.4197 USDT |
| 2025-05-28 |
0.4586 USDT |
540,609.3300 POPCAT |
0.4682 USDT |
0.4372 USDT |
0.4762 USDT |
0.4415 USDT |
| 2025-05-27 |
0.4782 USDT |
767,599.5100 POPCAT |
0.4711 USDT |
0.4534 USDT |
0.4920 USDT |
0.4783 USDT |
| 2025-05-26 |
0.4817 USDT |
1,180,847.3200 POPCAT |
0.4839 USDT |
0.4547 USDT |
0.5013 USDT |
0.4717 USDT |
| 2025-05-25 |
0.4609 USDT |
799,110.7700 POPCAT |
0.4838 USDT |
0.4380 USDT |
0.4895 USDT |
0.4457 USDT |
| 2025-05-24 |
0.4971 USDT |
933,600.4000 POPCAT |
0.4976 USDT |
0.4782 USDT |
0.5104 USDT |
0.4915 USDT |
| 2025-05-23 |
0.5537 USDT |
3,687,272.9700 POPCAT |
0.5393 USDT |
0.4954 USDT |
0.5943 USDT |
0.4963 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 |