Crypto exchange Bitstamp
Market Popcat (SOL) (POPCAT) / USD
Identifier on Bitstamp: popcatusd12
| 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