Crypto exchange Bitstamp

Market Popcat (SOL) (POPCAT) / USD

Identifier on Bitstamp: popcatusd
Price
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