Crypto exchange Bitstamp
Market Popcat (SOL) (POPCAT) / USD
Identifier on Bitstamp: popcatusd12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-03-22 | 0.2086 USD | 106,385.1250 POPCAT | 0.2080 USD | 0.1937 USD | 0.2102 USD | 0.2075 USD |
| 2025-03-21 | 0.1879 USD | 109,732.2070 POPCAT | 0.1856 USD | 0.1837 USD | 0.2029 USD | 0.2029 USD |
| 2025-03-20 | 0.2041 USD | 52,664.5680 POPCAT | 0.2113 USD | 0.1871 USD | 0.2122 USD | 0.1903 USD |
| 2025-03-19 | 0.1965 USD | 148,239.8320 POPCAT | 0.1968 USD | 0.1916 USD | 0.2013 USD | 0.1996 USD |
| 2025-03-18 | 0.1833 USD | 2,197.5830 POPCAT | 0.1867 USD | 0.1822 USD | 0.1867 USD | 0.1822 USD |
| 2025-03-17 | 0.1921 USD | 2,921.3420 POPCAT | 0.1802 USD | 0.1802 USD | 0.2062 USD | 0.1988 USD |
| 2025-03-16 | 0.1951 USD | 116,328.4540 POPCAT | 0.1956 USD | 0.1837 USD | 0.2026 USD | 0.1837 USD |
| 2025-03-15 | 0.1952 USD | 20,447.5320 POPCAT | 0.1936 USD | 0.1919 USD | 0.1989 USD | 0.1989 USD |
| 2025-03-14 | 0.1954 USD | 27,537.5750 POPCAT | 0.1783 USD | 0.1754 USD | 0.2079 USD | 0.1926 USD |
| 2025-03-13 | 0.1740 USD | 130,616.4910 POPCAT | 0.1688 USD | 0.1662 USD | 0.1933 USD | 0.1798 USD |
| 2025-03-12 | 0.1547 USD | 18,242.8910 POPCAT | 0.1542 USD | 0.1520 USD | 0.1591 USD | 0.1547 USD |
| 2025-03-11 | 0.1475 USD | 3,370.8080 POPCAT | 0.1439 USD | 0.1413 USD | 0.1589 USD | 0.1589 USD |
| 2025-03-10 | 0.1679 USD | 153,626.0550 POPCAT | 0.1688 USD | 0.1466 USD | 0.1735 USD | 0.1517 USD |
| 2025-03-09 | 0.1843 USD | 6,159.4410 POPCAT | 0.1976 USD | 0.1673 USD | 0.1976 USD | 0.1673 USD |
| 2025-03-08 | 0.1958 USD | 7,878.7870 POPCAT | 0.1958 USD | 0.1958 USD | 0.1958 USD | 0.1958 USD |
| 2025-03-07 | 0.2166 USD | 5,586.3390 POPCAT | 0.2057 USD | 0.2057 USD | 0.2279 USD | 0.2143 USD |
| 2025-03-06 | 0.2293 USD | 37,585.9200 POPCAT | 0.2411 USD | 0.2275 USD | 0.2411 USD | 0.2279 USD |
| 2025-03-05 | 0.2197 USD | 32,071.2830 POPCAT | 0.2128 USD | 0.2067 USD | 0.2359 USD | 0.2215 USD |
| 2025-03-04 | 0.2203 USD | 878,750.2830 POPCAT | 0.2090 USD | 0.1969 USD | 0.2376 USD | 0.2158 USD |
| 2025-03-03 | 0.2439 USD | 643,772.9060 POPCAT | 0.2740 USD | 0.2356 USD | 0.2915 USD | 0.2376 USD |
| 2025-03-02 | 0.2563 USD | 724,945.2140 POPCAT | 0.2515 USD | 0.2312 USD | 0.2785 USD | 0.2740 USD |
| 2025-03-01 | 0.2587 USD | 488,102.5080 POPCAT | 0.2812 USD | 0.2494 USD | 0.2830 USD | 0.2525 USD |
| 2025-02-28 | 0.2785 USD | 270,082.4610 POPCAT | 0.2443 USD | 0.2443 USD | 0.2879 USD | 0.2830 USD |
| 2025-02-27 | 0.2533 USD | 670,896.4930 POPCAT | 0.2656 USD | 0.2210 USD | 0.2732 USD | 0.2690 USD |
| 2025-02-26 | 0.2251 USD | 253,448.7140 POPCAT | 0.2198 USD | 0.2198 USD | 0.2557 USD | 0.2557 USD |
| 2025-02-25 | 0.2170 USD | 479,642.3120 POPCAT | 0.2008 USD | 0.2008 USD | 0.2320 USD | 0.2320 USD |
| 2025-02-24 | 0.2162 USD | 6,851.8350 POPCAT | 0.2255 USD | 0.2024 USD | 0.2467 USD | 0.2048 USD |
| 2025-02-23 | 0.2492 USD | 5,144.3190 POPCAT | 0.2573 USD | 0.2422 USD | 0.2596 USD | 0.2467 USD |
| 2025-02-22 | 0.2468 USD | 3,281.3290 POPCAT | 0.2369 USD | 0.2367 USD | 0.2701 USD | 0.2701 USD |
| 2025-02-21 | 0.2548 USD | 35,371.8240 POPCAT | 0.2437 USD | 0.2437 USD | 0.2745 USD | 0.2466 USD |
| 2025-02-20 | 0.2332 USD | 10,779.2550 POPCAT | 0.2259 USD | 0.2256 USD | 0.2458 USD | 0.2458 USD |
| 2025-02-19 | 0.2238 USD | 793.1720 POPCAT | 0.2343 USD | 0.2157 USD | 0.2343 USD | 0.2184 USD |
| 2025-02-18 | 0.2408 USD | 6,240.1880 POPCAT | 0.2673 USD | 0.2277 USD | 0.2673 USD | 0.2406 USD |
| 2025-02-17 | 0.2755 USD | 326,640.9350 POPCAT | 0.2839 USD | 0.2530 USD | 0.2995 USD | 0.2679 USD |
| 2025-02-16 | 0.3049 USD | 104,842.5030 POPCAT | 0.2947 USD | 0.2904 USD | 0.3155 USD | 0.2906 USD |
| 2025-02-15 | 0.3084 USD | 28,854.4330 POPCAT | 0.3137 USD | 0.2900 USD | 0.3300 USD | 0.2900 USD |
| 2025-02-14 | 0.3610 USD | 112,848.2230 POPCAT | 0.3389 USD | 0.3378 USD | 0.3717 USD | 0.3513 USD |
| 2025-02-13 | 0.3045 USD | 3,960.9620 POPCAT | 0.3272 USD | 0.2893 USD | 0.3282 USD | 0.3055 USD |
| 2025-02-12 | 0.2850 USD | 12,518.6250 POPCAT | 0.2604 USD | 0.2585 USD | 0.3169 USD | 0.3169 USD |
| 2025-02-11 | 0.2665 USD | 12,260.5600 POPCAT | 0.2608 USD | 0.2608 USD | 0.2699 USD | 0.2699 USD |
| 2025-02-10 | 0.3050 USD | 5,999.7330 POPCAT | 0.2896 USD | 0.2896 USD | 0.3238 USD | 0.3238 USD |
| 2025-02-09 | 0.3036 USD | 7,775.7000 POPCAT | 0.3101 USD | 0.2938 USD | 0.3118 USD | 0.2993 USD |
| 2025-02-08 | 0.2875 USD | 25,845.3380 POPCAT | 0.2420 USD | 0.2420 USD | 0.2996 USD | 0.2863 USD |
| 2025-02-07 | 0.2363 USD | 6,008.2090 POPCAT | 0.2193 USD | 0.2193 USD | 0.2647 USD | 0.2647 USD |
| 2025-02-06 | 0.2224 USD | 736.0740 POPCAT | 0.2231 USD | 0.2165 USD | 0.2264 USD | 0.2165 USD |
| 2025-02-05 | 0.2482 USD | 9,293.3850 POPCAT | 0.2479 USD | 0.2258 USD | 0.3700 USD | 0.2258 USD |
| 2025-02-04 | 0.2569 USD | 11,801.5520 POPCAT | 0.2599 USD | 0.2339 USD | 0.2705 USD | 0.2339 USD |
| 2025-02-03 | 0.2186 USD | 45,458.3660 POPCAT | 0.2333 USD | 0.1787 USD | 0.2569 USD | 0.2522 USD |
| 2025-02-02 | 0.2354 USD | 23,993.1590 POPCAT | 0.2369 USD | 0.2130 USD | 0.2412 USD | 0.2333 USD |
| 2025-02-01 | 0.2647 USD | 86,084.7910 POPCAT | 0.3298 USD | 0.2406 USD | 0.3300 USD | 0.2407 USD |
12