Identifier on Bitstamp: popcatusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-02 |
0.1843 USD |
21,019.5300 POPCAT |
0.1833 USD |
0.1666 USD |
0.1909 USD |
0.1683 USD |
| 2025-04-01 |
0.1972 USD |
3,130.4280 POPCAT |
0.1949 USD |
0.1949 USD |
0.1980 USD |
0.1980 USD |
| 2025-03-31 |
0.1867 USD |
35,775.1880 POPCAT |
0.1896 USD |
0.1853 USD |
0.1939 USD |
0.1874 USD |
| 2025-03-30 |
0.1892 USD |
2,779.7740 POPCAT |
0.1885 USD |
0.1871 USD |
0.1959 USD |
0.1871 USD |
| 2025-03-29 |
0.1953 USD |
4,005.2340 POPCAT |
0.2065 USD |
0.1805 USD |
0.2069 USD |
0.1823 USD |
| 2025-03-28 |
0.2075 USD |
28,212.2430 POPCAT |
0.2258 USD |
0.2029 USD |
0.2258 USD |
0.2060 USD |
| 2025-03-27 |
0.2324 USD |
65,707.2730 POPCAT |
0.2411 USD |
0.2284 USD |
0.2411 USD |
0.2356 USD |
| 2025-03-26 |
0.2425 USD |
19,125.9410 POPCAT |
0.2432 USD |
0.2359 USD |
0.2501 USD |
0.2443 USD |
| 2025-03-25 |
0.2530 USD |
196,213.7510 POPCAT |
0.2456 USD |
0.2455 USD |
0.2640 USD |
0.2463 USD |
| 2025-03-24 |
0.2290 USD |
11,541.9790 POPCAT |
0.2163 USD |
0.2163 USD |
0.2381 USD |
0.2282 USD |
| 2025-03-23 |
0.2127 USD |
40,651.8540 POPCAT |
0.2155 USD |
0.2023 USD |
0.2161 USD |
0.2061 USD |
| 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 |