Identifier on Bitstamp: popcatusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
0.0506 USD |
1,135,466.0510 POPCAT |
0.0517 USD |
0.0491 USD |
0.0544 USD |
0.0515 USD |
| 2026-03-04 |
0.0502 USD |
1,456,047.6750 POPCAT |
0.0478 USD |
0.0475 USD |
0.0544 USD |
0.0525 USD |
| 2026-03-03 |
0.0472 USD |
801,042.0360 POPCAT |
0.0474 USD |
0.0463 USD |
0.0484 USD |
0.0472 USD |
| 2026-03-02 |
0.0463 USD |
956,720.4300 POPCAT |
0.0464 USD |
0.0456 USD |
0.0497 USD |
0.0484 USD |
| 2026-03-01 |
0.0471 USD |
1,186,008.0770 POPCAT |
0.0481 USD |
0.0452 USD |
0.0498 USD |
0.0462 USD |
| 2026-02-28 |
0.0456 USD |
908,416.5000 POPCAT |
0.0474 USD |
0.0440 USD |
0.0480 USD |
0.0478 USD |
| 2026-02-27 |
0.0479 USD |
273,763.3330 POPCAT |
0.0487 USD |
0.0466 USD |
0.0504 USD |
0.0472 USD |
| 2026-02-26 |
0.0496 USD |
644,534.2850 POPCAT |
0.0514 USD |
0.0473 USD |
0.0519 USD |
0.0485 USD |
| 2026-02-25 |
0.0511 USD |
1,117,030.2320 POPCAT |
0.0470 USD |
0.0467 USD |
0.0537 USD |
0.0532 USD |
| 2026-02-24 |
0.0457 USD |
916,798.0590 POPCAT |
0.0468 USD |
0.0452 USD |
0.0471 USD |
0.0469 USD |
| 2026-02-23 |
0.0471 USD |
999,119.1890 POPCAT |
0.0490 USD |
0.0460 USD |
0.0491 USD |
0.0469 USD |
| 2026-02-22 |
0.0495 USD |
167,395.3490 POPCAT |
0.0513 USD |
0.0487 USD |
0.0517 USD |
0.0488 USD |
| 2026-02-21 |
0.0520 USD |
269,506.9210 POPCAT |
0.0520 USD |
0.0514 USD |
0.0527 USD |
0.0516 USD |
| 2026-02-20 |
0.0512 USD |
542,254.3870 POPCAT |
0.0496 USD |
0.0495 USD |
0.0524 USD |
0.0520 USD |
| 2026-02-19 |
0.0495 USD |
1,410,813.3160 POPCAT |
0.0503 USD |
0.0484 USD |
0.0513 USD |
0.0496 USD |
| 2026-02-18 |
0.0512 USD |
376,433.5690 POPCAT |
0.0527 USD |
0.0502 USD |
0.0534 USD |
0.0502 USD |
| 2026-02-17 |
0.0535 USD |
680,290.0950 POPCAT |
0.0547 USD |
0.0516 USD |
0.0553 USD |
0.0527 USD |
| 2026-02-16 |
0.0550 USD |
1,735,553.4210 POPCAT |
0.0532 USD |
0.0525 USD |
0.0567 USD |
0.0550 USD |
| 2026-02-15 |
0.0590 USD |
4,436,579.8330 POPCAT |
0.0612 USD |
0.0522 USD |
0.0642 USD |
0.0530 USD |
| 2026-02-14 |
0.0582 USD |
2,952,913.2590 POPCAT |
0.0513 USD |
0.0508 USD |
0.0642 USD |
0.0612 USD |
| 2026-02-13 |
0.0501 USD |
2,771,066.2710 POPCAT |
0.0500 USD |
0.0485 USD |
0.0522 USD |
0.0517 USD |
| 2026-02-12 |
0.0489 USD |
1,250,913.5410 POPCAT |
0.0481 USD |
0.0479 USD |
0.0503 USD |
0.0487 USD |
| 2026-02-11 |
0.0488 USD |
1,583,645.2340 POPCAT |
0.0501 USD |
0.0475 USD |
0.0508 USD |
0.0489 USD |
| 2026-02-10 |
0.0507 USD |
446,808.5590 POPCAT |
0.0513 USD |
0.0496 USD |
0.0522 USD |
0.0500 USD |
| 2026-02-09 |
0.0516 USD |
587,996.9020 POPCAT |
0.0514 USD |
0.0498 USD |
0.0528 USD |
0.0513 USD |
| 2026-02-08 |
0.0530 USD |
1,102,088.9760 POPCAT |
0.0532 USD |
0.0513 USD |
0.0542 USD |
0.0528 USD |
| 2026-02-07 |
0.0527 USD |
2,022,538.3760 POPCAT |
0.0521 USD |
0.0507 USD |
0.0542 USD |
0.0535 USD |
| 2026-02-06 |
0.0451 USD |
11,504,620.3780 POPCAT |
0.0460 USD |
0.0401 USD |
0.0530 USD |
0.0516 USD |
| 2026-02-05 |
0.0477 USD |
10,511,068.0860 POPCAT |
0.0555 USD |
0.0450 USD |
0.0562 USD |
0.0462 USD |
| 2026-02-04 |
0.0562 USD |
5,472,565.6980 POPCAT |
0.0560 USD |
0.0547 USD |
0.0579 USD |
0.0555 USD |
| 2026-02-03 |
0.0564 USD |
2,344,681.0230 POPCAT |
0.0568 USD |
0.0535 USD |
0.0590 USD |
0.0569 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 |