Identifier on Kucoin: POPCAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-19 |
0.4360 USDT |
5,329,780.8200 POPCAT |
0.4790 USDT |
0.4200 USDT |
0.4792 USDT |
0.4352 USDT |
| 2025-05-18 |
0.4597 USDT |
2,946,260.0900 POPCAT |
0.4265 USDT |
0.4256 USDT |
0.4846 USDT |
0.4608 USDT |
| 2025-05-17 |
0.4307 USDT |
1,119,702.8700 POPCAT |
0.4322 USDT |
0.4174 USDT |
0.4419 USDT |
0.4361 USDT |
| 2025-05-16 |
0.4853 USDT |
1,944,299.6700 POPCAT |
0.4890 USDT |
0.4630 USDT |
0.5041 USDT |
0.4730 USDT |
| 2025-05-15 |
0.4829 USDT |
2,618,785.1900 POPCAT |
0.5236 USDT |
0.4575 USDT |
0.5296 USDT |
0.4691 USDT |
| 2025-05-14 |
0.5505 USDT |
2,026,783.6200 POPCAT |
0.5768 USDT |
0.5143 USDT |
0.5824 USDT |
0.5277 USDT |
| 2025-05-13 |
0.5677 USDT |
2,967,053.8700 POPCAT |
0.5706 USDT |
0.5180 USDT |
0.6063 USDT |
0.5858 USDT |
| 2025-05-12 |
0.5813 USDT |
6,240,433.7600 POPCAT |
0.5256 USDT |
0.5059 USDT |
0.6432 USDT |
0.5778 USDT |
| 2025-05-11 |
0.5215 USDT |
2,151,453.6300 POPCAT |
0.5461 USDT |
0.5045 USDT |
0.5494 USDT |
0.5114 USDT |
| 2025-05-10 |
0.5240 USDT |
2,011,143.5200 POPCAT |
0.5193 USDT |
0.4926 USDT |
0.5566 USDT |
0.5335 USDT |
| 2025-05-09 |
0.4998 USDT |
3,273,744.1400 POPCAT |
0.4739 USDT |
0.4591 USDT |
0.5397 USDT |
0.4923 USDT |
| 2025-05-08 |
0.4749 USDT |
4,883,693.5400 POPCAT |
0.4596 USDT |
0.4310 USDT |
0.4998 USDT |
0.4845 USDT |
| 2025-05-07 |
0.4234 USDT |
5,519,964.5000 POPCAT |
0.4055 USDT |
0.3920 USDT |
0.4555 USDT |
0.4517 USDT |
| 2025-05-06 |
0.3834 USDT |
2,376,029.8400 POPCAT |
0.3848 USDT |
0.3658 USDT |
0.3999 USDT |
0.3717 USDT |
| 2025-05-05 |
0.3707 USDT |
1,837,908.3200 POPCAT |
0.3642 USDT |
0.3480 USDT |
0.3850 USDT |
0.3700 USDT |