Identifier on Bitstamp: popcatusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-23 |
0.5427 USD |
114,261.4510 POPCAT |
0.5393 USD |
0.5186 USD |
0.5948 USD |
0.5592 USD |
| 2025-05-22 |
0.5310 USD |
34,510.2100 POPCAT |
0.5326 USD |
0.5119 USD |
0.5365 USD |
0.5212 USD |
| 2025-05-21 |
0.4624 USD |
65,995.0200 POPCAT |
0.4584 USD |
0.4486 USD |
0.5179 USD |
0.4930 USD |
| 2025-05-20 |
0.4372 USD |
9,331.4520 POPCAT |
0.4442 USD |
0.4332 USD |
0.4455 USD |
0.4359 USD |
| 2025-05-19 |
0.4387 USD |
125,149.6640 POPCAT |
0.4630 USD |
0.4226 USD |
0.4646 USD |
0.4340 USD |
| 2025-05-18 |
0.4679 USD |
64,053.2410 POPCAT |
0.4350 USD |
0.4350 USD |
0.4798 USD |
0.4504 USD |
| 2025-05-17 |
0.4297 USD |
2,181.1730 POPCAT |
0.4339 USD |
0.4242 USD |
0.4343 USD |
0.4290 USD |
| 2025-05-16 |
0.4884 USD |
137,800.7540 POPCAT |
0.4886 USD |
0.4386 USD |
0.5100 USD |
0.4387 USD |
| 2025-05-15 |
0.4815 USD |
11,119.1430 POPCAT |
0.5287 USD |
0.4639 USD |
0.5287 USD |
0.4979 USD |
| 2025-05-14 |
0.5513 USD |
198,906.8550 POPCAT |
0.5514 USD |
0.5224 USD |
0.5704 USD |
0.5224 USD |
| 2025-05-13 |
0.5815 USD |
6,249.7530 POPCAT |
0.5629 USD |
0.5446 USD |
0.6000 USD |
0.5865 USD |
| 2025-05-12 |
0.5724 USD |
14,234.0750 POPCAT |
0.5310 USD |
0.5310 USD |
0.6346 USD |
0.5913 USD |
| 2025-05-11 |
0.5213 USD |
4,033.2280 POPCAT |
0.5281 USD |
0.5093 USD |
0.5457 USD |
0.5137 USD |
| 2025-05-10 |
0.5257 USD |
141,563.5330 POPCAT |
0.5295 USD |
0.5061 USD |
0.5458 USD |
0.5457 USD |
| 2025-05-09 |
0.4944 USD |
142,751.6990 POPCAT |
0.4650 USD |
0.4640 USD |
0.5299 USD |
0.5225 USD |
| 2025-05-08 |
0.4800 USD |
324,869.7760 POPCAT |
0.4606 USD |
0.4537 USD |
0.4909 USD |
0.4666 USD |
| 2025-05-07 |
0.4258 USD |
59,311.1050 POPCAT |
0.4186 USD |
0.3952 USD |
0.4517 USD |
0.4517 USD |
| 2025-05-06 |
0.3897 USD |
9,012.9720 POPCAT |
0.3840 USD |
0.3678 USD |
0.3981 USD |
0.3952 USD |
| 2025-05-05 |
0.3778 USD |
82,319.0850 POPCAT |
0.3775 USD |
0.3647 USD |
0.3823 USD |
0.3662 USD |
| 2025-05-04 |
0.3666 USD |
17,876.9100 POPCAT |
0.3687 USD |
0.3569 USD |
0.3717 USD |
0.3614 USD |
| 2025-05-03 |
0.3745 USD |
799,413.6110 POPCAT |
0.4095 USD |
0.3660 USD |
0.4095 USD |
0.3740 USD |
| 2025-05-02 |
0.3909 USD |
258,510.6630 POPCAT |
0.3963 USD |
0.3722 USD |
0.4046 USD |
0.3925 USD |
| 2025-05-01 |
0.3801 USD |
396,632.9510 POPCAT |
0.3948 USD |
0.3707 USD |
0.4058 USD |
0.3766 USD |
| 2025-04-30 |
0.3587 USD |
341,751.6090 POPCAT |
0.3634 USD |
0.3265 USD |
0.3804 USD |
0.3804 USD |
| 2025-04-29 |
0.3717 USD |
531,817.0560 POPCAT |
0.3701 USD |
0.3611 USD |
0.3796 USD |
0.3796 USD |
| 2025-04-28 |
0.4032 USD |
400,232.6510 POPCAT |
0.3745 USD |
0.3691 USD |
0.4206 USD |
0.3893 USD |
| 2025-04-27 |
0.3870 USD |
73,479.1650 POPCAT |
0.3771 USD |
0.3686 USD |
0.3947 USD |
0.3834 USD |
| 2025-04-26 |
0.3995 USD |
319,495.1860 POPCAT |
0.4056 USD |
0.3873 USD |
0.4242 USD |
0.4045 USD |
| 2025-04-25 |
0.3958 USD |
231,863.0900 POPCAT |
0.3918 USD |
0.3859 USD |
0.4433 USD |
0.3960 USD |
| 2025-04-24 |
0.3443 USD |
51,758.3730 POPCAT |
0.3260 USD |
0.3215 USD |
0.3709 USD |
0.3709 USD |
| 2025-04-23 |
0.3459 USD |
96,078.7590 POPCAT |
0.3484 USD |
0.3280 USD |
0.3927 USD |
0.3322 USD |
| 2025-04-22 |
0.3153 USD |
415,740.4980 POPCAT |
0.2606 USD |
0.2550 USD |
0.3370 USD |
0.3320 USD |
| 2025-04-21 |
0.2542 USD |
11,490.8610 POPCAT |
0.2614 USD |
0.2478 USD |
0.2713 USD |
0.2571 USD |
| 2025-04-20 |
0.2504 USD |
22,639.0830 POPCAT |
0.2535 USD |
0.2443 USD |
0.2549 USD |
0.2494 USD |
| 2025-04-19 |
0.2356 USD |
87,168.4010 POPCAT |
0.2360 USD |
0.2347 USD |
0.2400 USD |
0.2400 USD |
| 2025-04-18 |
0.2378 USD |
6,588.8160 POPCAT |
0.2401 USD |
0.2305 USD |
0.2402 USD |
0.2317 USD |
| 2025-04-17 |
0.2545 USD |
5,113.4460 POPCAT |
0.2435 USD |
0.2435 USD |
0.2663 USD |
0.2524 USD |
| 2025-04-16 |
0.2426 USD |
22,467.3360 POPCAT |
0.2292 USD |
0.2255 USD |
0.2658 USD |
0.2598 USD |
| 2025-04-15 |
0.2515 USD |
1,140,283.8150 POPCAT |
0.2736 USD |
0.2255 USD |
0.2736 USD |
0.2255 USD |
| 2025-04-14 |
0.2737 USD |
547,699.6820 POPCAT |
0.2605 USD |
0.2604 USD |
0.2887 USD |
0.2651 USD |
| 2025-04-13 |
0.2631 USD |
868,894.8630 POPCAT |
0.2736 USD |
0.2488 USD |
0.2884 USD |
0.2606 USD |
| 2025-04-12 |
0.2543 USD |
358,820.0300 POPCAT |
0.2188 USD |
0.2188 USD |
0.2851 USD |
0.2791 USD |
| 2025-04-11 |
0.2056 USD |
13,284.2110 POPCAT |
0.1886 USD |
0.1859 USD |
0.2193 USD |
0.2193 USD |
| 2025-04-10 |
0.1651 USD |
12,256.7020 POPCAT |
0.1636 USD |
0.1581 USD |
0.1718 USD |
0.1635 USD |
| 2025-04-09 |
0.1463 USD |
6,158.8810 POPCAT |
0.1288 USD |
0.1288 USD |
0.1567 USD |
0.1567 USD |
| 2025-04-08 |
0.1360 USD |
475,590.8880 POPCAT |
0.1366 USD |
0.1267 USD |
0.1380 USD |
0.1267 USD |
| 2025-04-07 |
0.1500 USD |
492,554.9220 POPCAT |
0.1401 USD |
0.1307 USD |
0.1505 USD |
0.1398 USD |
| 2025-04-06 |
0.1505 USD |
4,355.6320 POPCAT |
0.1578 USD |
0.1394 USD |
0.1579 USD |
0.1394 USD |
| 2025-04-05 |
0.0000 USD |
0.0000 POPCAT |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1634 USD |
| 2025-04-04 |
0.1609 USD |
54,181.0250 POPCAT |
0.1633 USD |
0.1534 USD |
0.1671 USD |
0.1634 USD |