Crypto exchange Bitstamp

Market Popcat (SOL) (POPCAT) / USD

Identifier on Bitstamp: popcatusd
12
Date Price Volume Open Low High Close
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
2025-02-11 0.2665 USD 12,260.5600 POPCAT 0.2608 USD 0.2608 USD 0.2699 USD 0.2699 USD
2025-02-10 0.3050 USD 5,999.7330 POPCAT 0.2896 USD 0.2896 USD 0.3238 USD 0.3238 USD
2025-02-09 0.3036 USD 7,775.7000 POPCAT 0.3101 USD 0.2938 USD 0.3118 USD 0.2993 USD
2025-02-08 0.2875 USD 25,845.3380 POPCAT 0.2420 USD 0.2420 USD 0.2996 USD 0.2863 USD
2025-02-07 0.2363 USD 6,008.2090 POPCAT 0.2193 USD 0.2193 USD 0.2647 USD 0.2647 USD
2025-02-06 0.2224 USD 736.0740 POPCAT 0.2231 USD 0.2165 USD 0.2264 USD 0.2165 USD
2025-02-05 0.2482 USD 9,293.3850 POPCAT 0.2479 USD 0.2258 USD 0.3700 USD 0.2258 USD
2025-02-04 0.2569 USD 11,801.5520 POPCAT 0.2599 USD 0.2339 USD 0.2705 USD 0.2339 USD
2025-02-03 0.2186 USD 45,458.3660 POPCAT 0.2333 USD 0.1787 USD 0.2569 USD 0.2522 USD
2025-02-02 0.2354 USD 23,993.1590 POPCAT 0.2369 USD 0.2130 USD 0.2412 USD 0.2333 USD
2025-02-01 0.2647 USD 86,084.7910 POPCAT 0.3298 USD 0.2406 USD 0.3300 USD 0.2407 USD
2025-01-31 0.3311 USD 40,024.8780 POPCAT 0.3247 USD 0.3206 USD 0.3474 USD 0.3206 USD
2025-01-30 0.3444 USD 2,987.6570 POPCAT 0.3433 USD 0.3433 USD 0.3563 USD 0.3563 USD
2025-01-29 0.3648 USD 30,272.1950 POPCAT 0.3757 USD 0.3411 USD 0.3780 USD 0.3563 USD
2025-01-28 0.3701 USD 1,481.4140 POPCAT 0.3836 USD 0.3511 USD 0.3836 USD 0.3511 USD
2025-01-27 0.3774 USD 32,027.7900 POPCAT 0.4000 USD 0.3518 USD 0.4141 USD 0.3788 USD
2025-01-26 0.4408 USD 134,533.5380 POPCAT 0.4238 USD 0.4141 USD 0.4657 USD 0.4141 USD
2025-01-25 0.4387 USD 26,826.6740 POPCAT 0.4283 USD 0.4260 USD 0.4622 USD 0.4622 USD
2025-01-24 0.4918 USD 14,751.5040 POPCAT 0.5342 USD 0.4600 USD 0.5400 USD 0.4600 USD
2025-01-23 0.5645 USD 32,191.2920 POPCAT 0.5917 USD 0.5446 USD 0.5917 USD 0.5741 USD
2025-01-22 0.5996 USD 37,476.9220 POPCAT 0.4969 USD 0.4962 USD 0.6967 USD 0.6141 USD
2025-01-21 0.4944 USD 16,756.6940 POPCAT 0.4246 USD 0.4243 USD 0.5549 USD 0.5105 USD
2025-01-20 0.4431 USD 16,615.3670 POPCAT 0.4810 USD 0.3963 USD 0.4810 USD 0.3963 USD
2025-01-19 0.5596 USD 41,717.8710 POPCAT 0.6014 USD 0.5112 USD 0.6165 USD 0.5136 USD
2025-01-18 0.6436 USD 13,208.5040 POPCAT 0.6649 USD 0.6081 USD 0.7242 USD 0.6081 USD
2025-01-17 0.7082 USD 13,291.0180 POPCAT 0.5989 USD 0.5989 USD 0.7262 USD 0.7251 USD
2025-01-16 0.5998 USD 258.6560 POPCAT 0.5837 USD 0.5837 USD 0.5998 USD 0.5998 USD
12