Identifier on Bitstamp: popcatusd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-07-12 |
0.3738 USD |
261,675.8340 POPCAT |
0.3636 USD |
0.3506 USD |
0.3864 USD |
0.3637 USD |
2025-07-11 |
0.3763 USD |
483,346.2210 POPCAT |
0.3746 USD |
0.3614 USD |
0.3883 USD |
0.3734 USD |
2025-07-10 |
0.3453 USD |
512,637.0360 POPCAT |
0.3262 USD |
0.3212 USD |
0.3810 USD |
0.3710 USD |
2025-07-09 |
0.3062 USD |
423,264.5480 POPCAT |
0.2878 USD |
0.2833 USD |
0.3254 USD |
0.3254 USD |
2025-07-08 |
0.2891 USD |
173,316.5770 POPCAT |
0.2855 USD |
0.2782 USD |
0.2961 USD |
0.2890 USD |
2025-07-07 |
0.2915 USD |
176,739.6280 POPCAT |
0.3016 USD |
0.2778 USD |
0.3083 USD |
0.2833 USD |
2025-07-06 |
0.3016 USD |
184,895.2690 POPCAT |
0.2948 USD |
0.2921 USD |
0.3139 USD |
0.3139 USD |
2025-07-05 |
0.2953 USD |
779,206.8340 POPCAT |
0.2997 USD |
0.2869 USD |
0.3101 USD |
0.2949 USD |
2025-07-04 |
0.3145 USD |
1,528,273.2020 POPCAT |
0.3220 USD |
0.2912 USD |
0.3318 USD |
0.2988 USD |
2025-07-02 |
0.2798 USD |
602,229.2030 POPCAT |
0.2766 USD |
0.2710 USD |
0.2897 USD |
0.2857 USD |
2025-07-01 |
0.2872 USD |
801,037.2560 POPCAT |
0.2988 USD |
0.2710 USD |
0.2988 USD |
0.2769 USD |
2025-06-30 |
0.2998 USD |
98,960.8470 POPCAT |
0.3143 USD |
0.2945 USD |
0.3183 USD |
0.2972 USD |
2025-06-29 |
0.3038 USD |
66,482.1770 POPCAT |
0.3040 USD |
0.2960 USD |
0.3184 USD |
0.3179 USD |
2025-06-28 |
0.2845 USD |
98,953.3570 POPCAT |
0.2728 USD |
0.2705 USD |
0.3063 USD |
0.3041 USD |
2025-06-27 |
0.2643 USD |
92,824.5580 POPCAT |
0.2598 USD |
0.2598 USD |
0.2712 USD |
0.2709 USD |
2025-06-26 |
0.2645 USD |
49,768.0110 POPCAT |
0.2737 USD |
0.2549 USD |
0.2737 USD |
0.2617 USD |
2025-06-25 |
0.2759 USD |
229,358.1460 POPCAT |
0.3075 USD |
0.2705 USD |
0.3077 USD |
0.2715 USD |
2025-06-24 |
0.2991 USD |
139,337.2220 POPCAT |
0.3018 USD |
0.2868 USD |
0.3018 USD |
0.2928 USD |
2025-06-23 |
0.2719 USD |
69,316.8250 POPCAT |
0.2601 USD |
0.2527 USD |
0.3001 USD |
0.2926 USD |
2025-06-22 |
0.2548 USD |
118,477.9160 POPCAT |
0.2652 USD |
0.2434 USD |
0.2662 USD |
0.2442 USD |
2025-06-21 |
0.2678 USD |
4,259.6980 POPCAT |
0.2836 USD |
0.2602 USD |
0.2836 USD |
0.2603 USD |
2025-06-20 |
0.2779 USD |
10,132.6920 POPCAT |
0.2905 USD |
0.2702 USD |
0.2905 USD |
0.2780 USD |
2025-06-19 |
0.2902 USD |
26,856.0590 POPCAT |
0.2907 USD |
0.2867 USD |
0.2907 USD |
0.2879 USD |
2025-06-18 |
0.2919 USD |
4,238.7380 POPCAT |
0.2969 USD |
0.2424 USD |
0.2994 USD |
0.2846 USD |
2025-06-17 |
0.3113 USD |
18,636.4740 POPCAT |
0.3095 USD |
0.2966 USD |
0.3186 USD |
0.2983 USD |
2025-06-16 |
0.3361 USD |
46,667.7020 POPCAT |
0.3367 USD |
0.3333 USD |
0.3413 USD |
0.3341 USD |
2025-06-15 |
0.3258 USD |
41,422.2690 POPCAT |
0.3094 USD |
0.3094 USD |
0.3269 USD |
0.3205 USD |
2025-06-14 |
0.3141 USD |
1,036.8410 POPCAT |
0.3152 USD |
0.3130 USD |
0.3152 USD |
0.3130 USD |
2025-06-13 |
0.3113 USD |
132,900.0560 POPCAT |
0.3206 USD |
0.2977 USD |
0.3262 USD |
0.3224 USD |
2025-06-12 |
0.3621 USD |
125,259.6850 POPCAT |
0.3697 USD |
0.3427 USD |
0.3697 USD |
0.3427 USD |
2025-06-11 |
0.4085 USD |
62,083.2170 POPCAT |
0.4012 USD |
0.3907 USD |
0.4182 USD |
0.3907 USD |
2025-06-10 |
0.3918 USD |
33,590.8660 POPCAT |
0.3985 USD |
0.3866 USD |
0.4087 USD |
0.3900 USD |
2025-06-09 |
0.3821 USD |
64,342.9040 POPCAT |
0.3815 USD |
0.3815 USD |
0.3866 USD |
0.3866 USD |
2025-06-08 |
0.3632 USD |
511.5720 POPCAT |
0.3620 USD |
0.3620 USD |
0.3763 USD |
0.3763 USD |
2025-06-07 |
0.3560 USD |
572.4600 POPCAT |
0.3571 USD |
0.3556 USD |
0.3571 USD |
0.3556 USD |
2025-06-06 |
0.3488 USD |
143,535.8650 POPCAT |
0.3435 USD |
0.3383 USD |
0.3552 USD |
0.3383 USD |
2025-06-05 |
0.3400 USD |
11,189.4510 POPCAT |
0.3533 USD |
0.3175 USD |
0.3533 USD |
0.3331 USD |
2025-06-04 |
0.3797 USD |
137,660.6770 POPCAT |
0.3829 USD |
0.3438 USD |
0.3840 USD |
0.3438 USD |
2025-06-03 |
0.4035 USD |
3,843.3990 POPCAT |
0.4048 USD |
0.3735 USD |
0.4226 USD |
0.3825 USD |
2025-06-02 |
0.3578 USD |
11,966.8710 POPCAT |
0.3590 USD |
0.3572 USD |
0.3590 USD |
0.3572 USD |
2025-06-01 |
0.3561 USD |
88,886.0270 POPCAT |
0.3555 USD |
0.3541 USD |
0.3593 USD |
0.3572 USD |
2025-05-31 |
0.3679 USD |
31,143.0820 POPCAT |
0.3400 USD |
0.3359 USD |
0.3726 USD |
0.3663 USD |
2025-05-30 |
0.3845 USD |
4,581.1890 POPCAT |
0.3768 USD |
0.3700 USD |
0.4101 USD |
0.3839 USD |
2025-05-29 |
0.4106 USD |
132,021.9240 POPCAT |
0.4487 USD |
0.4050 USD |
0.4487 USD |
0.4088 USD |
2025-05-28 |
0.4351 USD |
317,132.1160 POPCAT |
0.4637 USD |
0.4233 USD |
0.4678 USD |
0.4370 USD |
2025-05-27 |
0.4736 USD |
45,277.0780 POPCAT |
0.4544 USD |
0.4544 USD |
0.4822 USD |
0.4786 USD |
2025-05-26 |
0.4687 USD |
260,812.8560 POPCAT |
0.4910 USD |
0.4544 USD |
0.4979 USD |
0.4822 USD |
2025-05-25 |
0.4670 USD |
3,829.8190 POPCAT |
0.4855 USD |
0.4478 USD |
0.4855 USD |
0.4565 USD |
2025-05-24 |
0.5016 USD |
127,886.4560 POPCAT |
0.5065 USD |
0.4854 USD |
0.5065 USD |
0.4938 USD |
2025-05-23 |
0.5523 USD |
166,756.4700 POPCAT |
0.5393 USD |
0.4894 USD |
0.5948 USD |
0.4894 USD |