Identifier on Bitstamp: popcatusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-14 |
0.1066 USD |
2,067,190.0050 POPCAT |
0.1078 USD |
0.1027 USD |
0.1095 USD |
0.1037 USD |
| 2026-01-13 |
0.1019 USD |
2,764,301.7960 POPCAT |
0.0951 USD |
0.0947 USD |
0.1095 USD |
0.1091 USD |
| 2026-01-12 |
0.0986 USD |
1,429,706.6020 POPCAT |
0.0995 USD |
0.0940 USD |
0.1026 USD |
0.0952 USD |
| 2026-01-11 |
0.1002 USD |
1,236,374.0260 POPCAT |
0.0986 USD |
0.0973 USD |
0.1026 USD |
0.0993 USD |
| 2026-01-10 |
0.1006 USD |
882,407.1290 POPCAT |
0.1025 USD |
0.0986 USD |
0.1037 USD |
0.0992 USD |
| 2026-01-09 |
0.1007 USD |
1,577,809.1350 POPCAT |
0.0996 USD |
0.0983 USD |
0.1042 USD |
0.1037 USD |
| 2026-01-08 |
0.1017 USD |
2,542,913.1650 POPCAT |
0.1061 USD |
0.0956 USD |
0.1087 USD |
0.1001 USD |
| 2026-01-07 |
0.1053 USD |
1,605,238.1030 POPCAT |
0.1068 USD |
0.1007 USD |
0.1087 USD |
0.1065 USD |
| 2026-01-06 |
0.1074 USD |
1,925,894.2420 POPCAT |
0.1081 USD |
0.1029 USD |
0.1149 USD |
0.1063 USD |
| 2026-01-05 |
0.1085 USD |
1,563,959.4220 POPCAT |
0.1115 USD |
0.1039 USD |
0.1127 USD |
0.1086 USD |
| 2026-01-04 |
0.1011 USD |
5,810,382.5290 POPCAT |
0.0981 USD |
0.0948 USD |
0.1110 USD |
0.1093 USD |
| 2026-01-03 |
0.0936 USD |
3,271,994.1910 POPCAT |
0.0936 USD |
0.0905 USD |
0.0991 USD |
0.0991 USD |
| 2026-01-02 |
0.0918 USD |
4,467,716.6080 POPCAT |
0.0833 USD |
0.0812 USD |
0.0963 USD |
0.0930 USD |
| 2026-01-01 |
0.0794 USD |
379,492.0830 POPCAT |
0.0743 USD |
0.0732 USD |
0.0825 USD |
0.0818 USD |
| 2025-12-31 |
0.0762 USD |
414,220.1250 POPCAT |
0.0780 USD |
0.0728 USD |
0.0785 USD |
0.0737 USD |
| 2025-12-30 |
0.0785 USD |
338,265.9280 POPCAT |
0.0791 USD |
0.0774 USD |
0.0798 USD |
0.0781 USD |
| 2025-12-29 |
0.0820 USD |
3,520,306.5940 POPCAT |
0.0805 USD |
0.0785 USD |
0.0842 USD |
0.0788 USD |
| 2025-12-28 |
0.0802 USD |
5,137,792.6770 POPCAT |
0.0813 USD |
0.0779 USD |
0.0816 USD |
0.0800 USD |
| 2025-12-27 |
0.0799 USD |
2,230,354.5370 POPCAT |
0.0796 USD |
0.0787 USD |
0.0808 USD |
0.0801 USD |
| 2025-12-26 |
0.0800 USD |
2,370,611.3260 POPCAT |
0.0787 USD |
0.0780 USD |
0.0820 USD |
0.0790 USD |
| 2025-12-25 |
0.0799 USD |
536,078.4370 POPCAT |
0.0801 USD |
0.0782 USD |
0.0823 USD |
0.0784 USD |
| 2025-12-24 |
0.0785 USD |
4,231,728.5930 POPCAT |
0.0791 USD |
0.0773 USD |
0.0810 USD |
0.0798 USD |
| 2025-12-23 |
0.0789 USD |
195,785.9570 POPCAT |
0.0798 USD |
0.0784 USD |
0.0810 USD |
0.0789 USD |
| 2025-12-22 |
0.0816 USD |
1,040,268.4590 POPCAT |
0.0820 USD |
0.0799 USD |
0.0840 USD |
0.0803 USD |
| 2025-12-21 |
0.0800 USD |
842,505.5190 POPCAT |
0.0819 USD |
0.0778 USD |
0.0825 USD |
0.0817 USD |
| 2025-12-20 |
0.0826 USD |
781,501.9920 POPCAT |
0.0838 USD |
0.0813 USD |
0.0843 USD |
0.0819 USD |
| 2025-12-19 |
0.0814 USD |
1,536,087.8590 POPCAT |
0.0772 USD |
0.0759 USD |
0.0850 USD |
0.0843 USD |
| 2025-12-18 |
0.0822 USD |
2,236,353.5480 POPCAT |
0.0842 USD |
0.0755 USD |
0.0872 USD |
0.0780 USD |
| 2025-12-17 |
0.0904 USD |
814,331.3240 POPCAT |
0.0918 USD |
0.0831 USD |
0.0937 USD |
0.0843 USD |
| 2025-12-16 |
0.0886 USD |
5,632,916.9200 POPCAT |
0.0897 USD |
0.0865 USD |
0.0929 USD |
0.0922 USD |
| 2025-12-15 |
0.0913 USD |
5,655,720.8130 POPCAT |
0.0960 USD |
0.0883 USD |
0.0993 USD |
0.0892 USD |
| 2025-12-14 |
0.0971 USD |
402,886.7770 POPCAT |
0.0985 USD |
0.0947 USD |
0.0992 USD |
0.0956 USD |
| 2025-12-13 |
0.1002 USD |
132,435.4870 POPCAT |
0.0997 USD |
0.0987 USD |
0.1013 USD |
0.0990 USD |
| 2025-12-12 |
0.1005 USD |
865,748.2500 POPCAT |
0.1008 USD |
0.0959 USD |
0.1038 USD |
0.0982 USD |
| 2025-12-11 |
0.0993 USD |
722,439.5570 POPCAT |
0.1015 USD |
0.0963 USD |
0.1044 USD |
0.1025 USD |
| 2025-12-10 |
0.1047 USD |
1,143,061.2980 POPCAT |
0.1057 USD |
0.1013 USD |
0.1096 USD |
0.1027 USD |
| 2025-12-09 |
0.1050 USD |
567,649.2830 POPCAT |
0.1030 USD |
0.1000 USD |
0.1111 USD |
0.1063 USD |
| 2025-12-08 |
0.1033 USD |
311,872.7010 POPCAT |
0.0991 USD |
0.0991 USD |
0.1066 USD |
0.1024 USD |
| 2025-12-07 |
0.1030 USD |
795,757.7730 POPCAT |
0.1018 USD |
0.0969 USD |
0.1048 USD |
0.0994 USD |
| 2025-12-06 |
0.0992 USD |
355,217.1980 POPCAT |
0.0979 USD |
0.0973 USD |
0.1021 USD |
0.1005 USD |
| 2025-12-05 |
0.1011 USD |
464,320.5530 POPCAT |
0.1056 USD |
0.0959 USD |
0.1076 USD |
0.0976 USD |
| 2025-12-04 |
0.1072 USD |
850,062.4450 POPCAT |
0.1074 USD |
0.1038 USD |
0.1090 USD |
0.1055 USD |
| 2025-12-03 |
0.1049 USD |
876,001.8970 POPCAT |
0.1042 USD |
0.1022 USD |
0.1080 USD |
0.1053 USD |
| 2025-12-02 |
0.1032 USD |
875,414.5400 POPCAT |
0.0955 USD |
0.0945 USD |
0.1104 USD |
0.1051 USD |
| 2025-12-01 |
0.0952 USD |
925,214.3200 POPCAT |
0.1041 USD |
0.0917 USD |
0.1073 USD |
0.0965 USD |
| 2025-11-30 |
0.1068 USD |
338,354.6750 POPCAT |
0.1062 USD |
0.1042 USD |
0.1101 USD |
0.1051 USD |
| 2025-11-29 |
0.1063 USD |
235,842.7390 POPCAT |
0.1083 USD |
0.1045 USD |
0.1091 USD |
0.1062 USD |
| 2025-11-28 |
0.1104 USD |
600,518.1020 POPCAT |
0.1092 USD |
0.1069 USD |
0.1148 USD |
0.1089 USD |
| 2025-11-27 |
0.1104 USD |
353,538.7000 POPCAT |
0.1103 USD |
0.1064 USD |
0.1125 USD |
0.1115 USD |
| 2025-11-26 |
0.1068 USD |
807,701.5110 POPCAT |
0.1042 USD |
0.1004 USD |
0.1123 USD |
0.1097 USD |