Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.POPKUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 26 2024 | 0.014539 | -0.000878 | -5.70% | 0.015386 | 0.015511 | 0.014445 | 728,662.00 |
| May 25 2024 | 0.015417 | -0.001387 | -8.25% | 0.016945 | 0.016989 | 0.015317 | 1,964,686.00 |
| May 24 2024 | 0.016804 | -0.000422 | -2.45% | 0.017228 | 0.017299 | 0.016189 | 2,216,823.00 |
| May 23 2024 | 0.017226 | -0.001083 | -5.92% | 0.018225 | 0.018327 | 0.015088 | 2,732,222.00 |
| May 22 2024 | 0.018309 | 0.0073 | 66.31% | 0.01101 | 0.0193 | 0.01101 | 2,395,279.00 |
| May 21 2024 | 0.011009 | 0.000593 | 5.69% | 0.010301 | 0.013596 | 0.010001 | 2,417,014.00 |
| May 20 2024 | 0.010416 | -0.000895 | -7.91% | 0.011299 | 0.013505 | 0.009836 | 3,249,188.00 |
| May 19 2024 | 0.011311 | -0.000568 | -4.78% | 0.011879 | 0.013274 | 0.011292 | 1,208,208.00 |
| May 18 2024 | 0.011879 | -0.000059 | -0.49% | 0.011903 | 0.011959 | 0.011875 | 1,950,663.00 |
| May 17 2024 | 0.011938 | 0.000036 | 0.30% | 0.011941 | 0.0121 | 0.011795 | 3,357,204.00 |
| May 16 2024 | 0.011902 | -0.001046 | -8.08% | 0.012792 | 0.012843 | 0.011589 | 3,587,626.00 |
| May 15 2024 | 0.012948 | -0.000581 | -4.29% | 0.013512 | 0.013512 | 0.012834 | 2,844,566.00 |
| May 14 2024 | 0.013529 | -0.001201 | -8.15% | 0.014711 | 0.014819 | 0.013529 | 14,001,129.00 |
| May 13 2024 | 0.01473 | -0.000286 | -1.90% | 0.015067 | 0.015264 | 0.014705 | 2,303,197.00 |
| May 12 2024 | 0.015016 | 0.000212 | 1.43% | 0.014819 | 0.015235 | 0.014753 | 885,875.00 |
| May 11 2024 | 0.014804 | -0.000337 | -2.23% | 0.015158 | 0.015168 | 0.014703 | 913,491.00 |
| May 10 2024 | 0.015141 | 0.00000700 | 0.05% | 0.015133 | 0.01535 | 0.01468 | 774,907.00 |
| May 09 2024 | 0.015134 | -0.000559 | -3.56% | 0.015684 | 0.015696 | 0.015133 | 349,305.00 |
| May 08 2024 | 0.015693 | -0.00037 | -2.30% | 0.01606 | 0.01606 | 0.015348 | 675,025.00 |
| May 07 2024 | 0.016063 | -0.000892 | -5.26% | 0.018024 | 0.019624 | 0.0155 | 726,288.00 |
| May 06 2024 | 0.016955 | 0.001988 | 13.28% | 0.01498 | 0.022 | 0.014836 | 1,093,216.00 |
| May 05 2024 | 0.014967 | -0.000267 | -1.75% | 0.014818 | 0.015767 | 0.014653 | 689,409.00 |
| May 04 2024 | 0.015234 | 0.00051 | 3.46% | 0.014916 | 0.015234 | 0.014065 | 740,505.00 |
| May 03 2024 | 0.014724 | -0.001106 | -6.99% | 0.015893 | 0.015898 | 0.013847 | 731,000.00 |
| May 02 2024 | 0.01583 | 0.000531 | 3.47% | 0.015287 | 0.021399 | 0.014955 | 791,343.00 |
| May 01 2024 | 0.015299 | -0.000729 | -4.55% | 0.016007 | 0.016034 | 0.015235 | 364,835.00 |
| Apr 30 2024 | 0.016028 | -0.000131 | -0.81% | 0.016264 | 0.017055 | 0.015988 | 302,120.00 |
| Apr 29 2024 | 0.016159 | 0.001618 | 11.13% | 0.014543 | 0.024144 | 0.014469 | 767,332.00 |
| Apr 28 2024 | 0.014541 | 0.000039 | 0.27% | 0.01449 | 0.01461 | 0.014426 | 948,976.00 |
| Apr 27 2024 | 0.014502 | -0.000474 | -3.17% | 0.014966 | 0.014979 | 0.014445 | 983,091.00 |
| Apr 26 2024 | 0.014976 | 0.000038 | 0.25% | 0.014939 | 0.015346 | 0.014555 | 790,324.00 |
| Apr 25 2024 | 0.014938 | -0.003692 | -19.82% | 0.01936 | 0.019999 | 0.013838 | 534,750.00 |
| Apr 24 2024 | 0.01863 | -0.000285 | -1.51% | 0.018901 | 0.01936 | 0.018297 | 642,699.00 |
| Apr 23 2024 | 0.018915 | -0.002193 | -10.39% | 0.021095 | 0.021309 | 0.017901 | 643,611.00 |
| Apr 22 2024 | 0.021108 | 0.005231 | 32.95% | 0.016385 | 0.024603 | 0.015734 | 845,161.00 |
| Apr 21 2024 | 0.015877 | 0.005039 | 46.49% | 0.011348 | 0.020702 | 0.010908 | 983,619.00 |
| Apr 20 2024 | 0.010838 | 0.000488 | 4.71% | 0.010377 | 0.012914 | 0.005769 | 1,748,874.00 |
| Apr 19 2024 | 0.01035 | -0.002886 | -21.80% | 0.013177 | 0.013236 | 0.010219 | 778,539.00 |
| Apr 18 2024 | 0.013236 | -0.002625 | -16.55% | 0.015894 | 0.016331 | 0.013067 | 650,239.00 |
| Apr 17 2024 | 0.015861 | -0.002393 | -13.11% | 0.018253 | 0.018828 | 0.015235 | 819,490.00 |
| Apr 16 2024 | 0.018254 | 0.000148 | 0.82% | 0.018101 | 0.018299 | 0.018035 | 613,777.00 |
| Apr 15 2024 | 0.018106 | 0.000395 | 2.23% | 0.017666 | 0.018355 | 0.017517 | 718,930.00 |
| Apr 14 2024 | 0.017711 | -0.00136 | -7.13% | 0.018939 | 0.018958 | 0.017517 | 623,745.00 |
| Apr 13 2024 | 0.019071 | -0.000904 | -4.53% | 0.020023 | 0.0202 | 0.018855 | 405,797.00 |
| Apr 12 2024 | 0.019975 | 0.000549 | 2.83% | 0.019433 | 0.020704 | 0.019302 | 635,849.00 |
| Apr 11 2024 | 0.019426 | -0.001053 | -5.14% | 0.020491 | 0.020554 | 0.01938 | 558,812.00 |
| Apr 10 2024 | 0.020479 | -0.000828 | -3.89% | 0.021307 | 0.022714 | 0.020419 | 443,546.00 |
| Apr 09 2024 | 0.021307 | 0.001168 | 5.80% | 0.020102 | 0.024999 | 0.019 | 303,208.00 |
| Apr 08 2024 | 0.020139 | -0.001072 | -5.05% | 0.020419 | 0.022714 | 0.019884 | 378,256.00 |
| Apr 07 2024 | 0.021211 | 0.002161 | 11.34% | 0.019341 | 0.022 | 0.018361 | 433,445.00 |
| Apr 06 2024 | 0.01905 | 0.001245 | 6.99% | 0.017738 | 0.025 | 0.01752 | 1,303,220.00 |
| Apr 05 2024 | 0.017805 | 0.000017 | 0.10% | 0.017771 | 0.018 | 0.017517 | 869,085.00 |
| Apr 04 2024 | 0.017788 | 0.001798 | 11.24% | 0.015318 | 0.017999 | 0.015318 | 1,104,110.00 |
| Apr 03 2024 | 0.01599 | 0.004921 | 44.46% | 0.011227 | 0.017 | 0.011 | 1,493,448.00 |
| Apr 02 2024 | 0.011069 | -0.00123 | -10.00% | 0.0121 | 0.01231 | 0.010001 | 1,437,354.00 |
| Apr 01 2024 | 0.012299 | 0.001417 | 13.02% | 0.010733 | 0.012299 | 0.009696 | 1,231,584.00 |
| Mar 31 2024 | 0.010882 | 0.001898 | 21.13% | 0.008984 | 0.016 | 0.008854 | 2,006,821.00 |
| Mar 30 2024 | 0.008984 | -0.000964 | -9.69% | 0.009908 | 0.010262 | 0.008841 | 1,844,008.00 |
| Mar 29 2024 | 0.009948 | -0.000829 | -7.69% | 0.01074 | 0.012457 | 0.009282 | 3,718,448.00 |
| Mar 28 2024 | 0.010777 | 0.005077 | 89.07% | 0.006498 | 0.016307 | 0.005843 | 9,259,094.00 |
| Mar 27 2024 | 0.0057 | 0.001526 | 36.56% | 0.004192 | 0.006412 | 0.004192 | 8,053,755.00 |
| Mar 26 2024 | 0.004174 | 0.000635 | 17.94% | 0.003542 | 0.0045 | 0.003508 | 7,678,166.00 |
| Mar 25 2024 | 0.003539 | 0.000779 | 28.22% | 0.002743 | 0.003959 | 0.00273 | 13,988,100.00 |
| Mar 24 2024 | 0.00276 | 0.00041 | 17.45% | 0.00235 | 0.00308 | 0.002196 | 10,815,629.00 |
| Mar 23 2024 | 0.00235 | 0.000188 | 8.70% | 0.002195 | 0.00256 | 0.002174 | 12,116,477.00 |
| Mar 22 2024 | 0.002162 | 0.000035 | 1.65% | 0.002127 | 0.002201 | 0.002055 | 12,141,409.00 |
| Mar 21 2024 | 0.002127 | 0.00007 | 3.40% | 0.002059 | 0.002135 | 0.00205 | 10,156,364.00 |
| Mar 20 2024 | 0.002057 | -0.000068 | -3.20% | 0.002125 | 0.002143 | 0.00198 | 11,381,382.00 |
| Mar 19 2024 | 0.002125 | 0.000112 | 5.56% | 0.002007 | 0.00222 | 0.002 | 12,268,506.00 |
| Mar 18 2024 | 0.002013 | -0.000134 | -6.24% | 0.002147 | 0.002156 | 0.002011 | 12,504,492.00 |
| Mar 17 2024 | 0.002147 | 0.00000800 | 0.37% | 0.002142 | 0.002189 | 0.002111 | 11,507,034.00 |
| Mar 16 2024 | 0.002139 | -0.000031 | -1.43% | 0.002208 | 0.002398 | 0.002122 | 12,590,392.00 |
| Mar 15 2024 | 0.00217 | 0.000016 | 0.74% | 0.002155 | 0.002298 | 0.002108 | 11,930,699.00 |
| Mar 14 2024 | 0.002154 | -0.000055 | -2.49% | 0.002382 | 0.002468 | 0.002051 | 12,353,921.00 |
| Mar 13 2024 | 0.002209 | 0.000078 | 3.66% | 0.002135 | 0.002319 | 0.002129 | 10,826,982.00 |
| Mar 12 2024 | 0.002131 | -0.000132 | -5.83% | 0.002264 | 0.0023 | 0.002037 | 10,472,085.00 |
| Mar 11 2024 | 0.002263 | -0.000104 | -4.39% | 0.002367 | 0.00248 | 0.002196 | 10,048,506.00 |
| Mar 10 2024 | 0.002367 | 0.00006 | 2.60% | 0.002307 | 0.002479 | 0.002271 | 12,588,420.00 |
| Mar 09 2024 | 0.002307 | 0.000199 | 9.44% | 0.0021 | 0.00235 | 0.00207 | 12,353,982.00 |
| Mar 08 2024 | 0.002108 | -0.000062 | -2.86% | 0.002172 | 0.002188 | 0.00209 | 11,575,927.00 |
| Mar 07 2024 | 0.00217 | 0.000064 | 3.04% | 0.002105 | 0.00229 | 0.002056 | 13,028,563.00 |
| Mar 06 2024 | 0.002106 | -0.00009 | -4.10% | 0.002196 | 0.002224 | 0.0021 | 10,777,357.00 |
| Mar 05 2024 | 0.002196 | -0.000107 | -4.65% | 0.002357 | 0.002386 | 0.002159 | 8,935,793.00 |
| Mar 04 2024 | 0.002303 | -0.000062 | -2.62% | 0.00237 | 0.00238 | 0.00222 | 9,185,237.00 |
| Mar 03 2024 | 0.002365 | 0.000131 | 5.86% | 0.002236 | 0.0024 | 0.002151 | 9,238,933.00 |
| Mar 02 2024 | 0.002234 | 0.000026 | 1.18% | 0.002209 | 0.002508 | 0.002121 | 16,242,682.00 |
| Mar 01 2024 | 0.002208 | -0.000129 | -5.52% | 0.002204 | 0.003 | 0.002111 | 29,936,526.00 |
| Feb 29 2024 | 0.002337 | -0.000298 | -11.31% | 0.002637 | 0.002642 | 0.002015 | 12,833,789.00 |
| Feb 28 2024 | 0.002635 | -0.000119 | -4.32% | 0.002748 | 0.002785 | 0.0026 | 8,238,879.00 |
| Feb 27 2024 | 0.002754 | -0.000282 | -9.29% | 0.003187 | 0.003191 | 0.002632 | 6,617,841.00 |
