Identifier on Bitstamp: popcatusd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |