Identifier on Bitstamp: popcatusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.0556 USD |
1,435,314.1520 POPCAT |
0.0568 USD |
0.0530 USD |
0.0573 USD |
0.0562 USD |
| 2026-02-02 |
0.0552 USD |
2,471,272.3140 POPCAT |
0.0544 USD |
0.0525 USD |
0.0568 USD |
0.0565 USD |
| 2026-02-01 |
0.0559 USD |
3,539,034.6240 POPCAT |
0.0563 USD |
0.0538 USD |
0.0578 USD |
0.0553 USD |
| 2026-01-31 |
0.0578 USD |
9,599,424.7430 POPCAT |
0.0657 USD |
0.0498 USD |
0.0662 USD |
0.0548 USD |
| 2026-01-30 |
0.0665 USD |
6,908,933.0720 POPCAT |
0.0678 USD |
0.0640 USD |
0.0689 USD |
0.0654 USD |
| 2026-01-29 |
0.0686 USD |
4,092,717.8590 POPCAT |
0.0736 USD |
0.0655 USD |
0.0738 USD |
0.0676 USD |
| 2026-01-28 |
0.0740 USD |
283,361.0830 POPCAT |
0.0744 USD |
0.0727 USD |
0.0755 USD |
0.0745 USD |
| 2026-01-27 |
0.0729 USD |
1,716,146.5030 POPCAT |
0.0731 USD |
0.0711 USD |
0.0745 USD |
0.0737 USD |
| 2026-01-26 |
0.0739 USD |
1,777,331.4910 POPCAT |
0.0723 USD |
0.0710 USD |
0.0752 USD |
0.0739 USD |
| 2026-01-25 |
0.0748 USD |
1,977,784.8780 POPCAT |
0.0778 USD |
0.0710 USD |
0.0782 USD |
0.0717 USD |
| 2026-01-24 |
0.0786 USD |
1,908,033.3250 POPCAT |
0.0791 USD |
0.0771 USD |
0.0805 USD |
0.0777 USD |
| 2026-01-23 |
0.0793 USD |
2,399,174.1300 POPCAT |
0.0779 USD |
0.0768 USD |
0.0813 USD |
0.0789 USD |
| 2026-01-22 |
0.0790 USD |
1,548,636.5800 POPCAT |
0.0801 USD |
0.0770 USD |
0.0811 USD |
0.0781 USD |
| 2026-01-21 |
0.0781 USD |
2,207,258.1040 POPCAT |
0.0766 USD |
0.0754 USD |
0.0815 USD |
0.0814 USD |
| 2026-01-20 |
0.0791 USD |
2,351,513.4240 POPCAT |
0.0821 USD |
0.0754 USD |
0.0825 USD |
0.0763 USD |
| 2026-01-19 |
0.0838 USD |
3,702,598.7980 POPCAT |
0.0854 USD |
0.0765 USD |
0.0918 USD |
0.0824 USD |
| 2026-01-18 |
0.0910 USD |
1,250,804.3880 POPCAT |
0.0909 USD |
0.0895 USD |
0.0925 USD |
0.0916 USD |
| 2026-01-17 |
0.0935 USD |
1,180,823.6650 POPCAT |
0.0949 USD |
0.0918 USD |
0.0953 USD |
0.0919 USD |
| 2026-01-16 |
0.0933 USD |
1,595,319.1850 POPCAT |
0.0937 USD |
0.0899 USD |
0.0948 USD |
0.0942 USD |
| 2026-01-15 |
0.0961 USD |
2,066,949.4650 POPCAT |
0.1017 USD |
0.0912 USD |
0.1023 USD |
0.0935 USD |
| 2026-01-14 |
0.1066 USD |
2,067,190.0050 POPCAT |
0.1078 USD |
0.1027 USD |
0.1095 USD |
0.1037 USD |
| 2026-01-13 |
0.1019 USD |
2,764,301.7960 POPCAT |
0.0951 USD |
0.0947 USD |
0.1095 USD |
0.1091 USD |
| 2026-01-12 |
0.0986 USD |
1,429,706.6020 POPCAT |
0.0995 USD |
0.0940 USD |
0.1026 USD |
0.0952 USD |
| 2026-01-11 |
0.1002 USD |
1,236,374.0260 POPCAT |
0.0986 USD |
0.0973 USD |
0.1026 USD |
0.0993 USD |
| 2026-01-10 |
0.1006 USD |
882,407.1290 POPCAT |
0.1025 USD |
0.0986 USD |
0.1037 USD |
0.0992 USD |
| 2026-01-09 |
0.1007 USD |
1,577,809.1350 POPCAT |
0.0996 USD |
0.0983 USD |
0.1042 USD |
0.1037 USD |
| 2026-01-08 |
0.1017 USD |
2,542,913.1650 POPCAT |
0.1061 USD |
0.0956 USD |
0.1087 USD |
0.1001 USD |
| 2026-01-07 |
0.1053 USD |
1,605,238.1030 POPCAT |
0.1068 USD |
0.1007 USD |
0.1087 USD |
0.1065 USD |
| 2026-01-06 |
0.1074 USD |
1,925,894.2420 POPCAT |
0.1081 USD |
0.1029 USD |
0.1149 USD |
0.1063 USD |
| 2026-01-05 |
0.1085 USD |
1,563,959.4220 POPCAT |
0.1115 USD |
0.1039 USD |
0.1127 USD |
0.1086 USD |
| 2026-01-04 |
0.1011 USD |
5,810,382.5290 POPCAT |
0.0981 USD |
0.0948 USD |
0.1110 USD |
0.1093 USD |
| 2026-01-03 |
0.0936 USD |
3,271,994.1910 POPCAT |
0.0936 USD |
0.0905 USD |
0.0991 USD |
0.0991 USD |
| 2026-01-02 |
0.0918 USD |
4,467,716.6080 POPCAT |
0.0833 USD |
0.0812 USD |
0.0963 USD |
0.0930 USD |
| 2026-01-01 |
0.0794 USD |
379,492.0830 POPCAT |
0.0743 USD |
0.0732 USD |
0.0825 USD |
0.0818 USD |
| 2025-12-31 |
0.0762 USD |
414,220.1250 POPCAT |
0.0780 USD |
0.0728 USD |
0.0785 USD |
0.0737 USD |
| 2025-12-30 |
0.0785 USD |
338,265.9280 POPCAT |
0.0791 USD |
0.0774 USD |
0.0798 USD |
0.0781 USD |
| 2025-12-29 |
0.0820 USD |
3,520,306.5940 POPCAT |
0.0805 USD |
0.0785 USD |
0.0842 USD |
0.0788 USD |
| 2025-12-28 |
0.0802 USD |
5,137,792.6770 POPCAT |
0.0813 USD |
0.0779 USD |
0.0816 USD |
0.0800 USD |
| 2025-12-27 |
0.0799 USD |
2,230,354.5370 POPCAT |
0.0796 USD |
0.0787 USD |
0.0808 USD |
0.0801 USD |
| 2025-12-26 |
0.0800 USD |
2,370,611.3260 POPCAT |
0.0787 USD |
0.0780 USD |
0.0820 USD |
0.0790 USD |
| 2025-12-25 |
0.0799 USD |
536,078.4370 POPCAT |
0.0801 USD |
0.0782 USD |
0.0823 USD |
0.0784 USD |
| 2025-12-24 |
0.0785 USD |
4,231,728.5930 POPCAT |
0.0791 USD |
0.0773 USD |
0.0810 USD |
0.0798 USD |
| 2025-12-23 |
0.0789 USD |
195,785.9570 POPCAT |
0.0798 USD |
0.0784 USD |
0.0810 USD |
0.0789 USD |
| 2025-12-22 |
0.0816 USD |
1,040,268.4590 POPCAT |
0.0820 USD |
0.0799 USD |
0.0840 USD |
0.0803 USD |
| 2025-12-21 |
0.0800 USD |
842,505.5190 POPCAT |
0.0819 USD |
0.0778 USD |
0.0825 USD |
0.0817 USD |
| 2025-12-20 |
0.0826 USD |
781,501.9920 POPCAT |
0.0838 USD |
0.0813 USD |
0.0843 USD |
0.0819 USD |
| 2025-12-19 |
0.0814 USD |
1,536,087.8590 POPCAT |
0.0772 USD |
0.0759 USD |
0.0850 USD |
0.0843 USD |
| 2025-12-18 |
0.0822 USD |
2,236,353.5480 POPCAT |
0.0842 USD |
0.0755 USD |
0.0872 USD |
0.0780 USD |
| 2025-12-17 |
0.0904 USD |
814,331.3240 POPCAT |
0.0918 USD |
0.0831 USD |
0.0937 USD |
0.0843 USD |
| 2025-12-16 |
0.0886 USD |
5,632,916.9200 POPCAT |
0.0897 USD |
0.0865 USD |
0.0929 USD |
0.0922 USD |