Identifier on Bitstamp: popcatusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-06 |
0.2489 USD |
376,933.4250 POPCAT |
0.2336 USD |
0.2307 USD |
0.2525 USD |
0.2495 USD |
| 2025-10-05 |
0.2384 USD |
208,511.1570 POPCAT |
0.2355 USD |
0.2317 USD |
0.2530 USD |
0.2333 USD |
| 2025-10-04 |
0.2402 USD |
438,931.2700 POPCAT |
0.2438 USD |
0.2293 USD |
0.2457 USD |
0.2362 USD |
| 2025-10-03 |
0.2376 USD |
184,590.3830 POPCAT |
0.2372 USD |
0.2315 USD |
0.2458 USD |
0.2441 USD |
| 2025-10-02 |
0.2341 USD |
219,194.6130 POPCAT |
0.2318 USD |
0.2303 USD |
0.2426 USD |
0.2394 USD |
| 2025-10-01 |
0.2275 USD |
88,636.2760 POPCAT |
0.2175 USD |
0.2139 USD |
0.2352 USD |
0.2319 USD |
| 2025-09-30 |
0.2144 USD |
540,010.4880 POPCAT |
0.2219 USD |
0.2088 USD |
0.2236 USD |
0.2176 USD |
| 2025-09-29 |
0.2208 USD |
89,558.3310 POPCAT |
0.2237 USD |
0.2143 USD |
0.2261 USD |
0.2240 USD |
| 2025-09-28 |
0.2162 USD |
90,266.0730 POPCAT |
0.2155 USD |
0.2088 USD |
0.2261 USD |
0.2241 USD |
| 2025-09-27 |
0.2152 USD |
78,081.7700 POPCAT |
0.2168 USD |
0.2125 USD |
0.2190 USD |
0.2170 USD |
| 2025-09-26 |
0.2135 USD |
40,630.9770 POPCAT |
0.2097 USD |
0.2085 USD |
0.2193 USD |
0.2168 USD |
| 2025-09-25 |
0.2176 USD |
418,633.4810 POPCAT |
0.2216 USD |
0.2049 USD |
0.2347 USD |
0.2110 USD |
| 2025-09-24 |
0.2264 USD |
256,290.6550 POPCAT |
0.2253 USD |
0.2179 USD |
0.2302 USD |
0.2242 USD |
| 2025-09-23 |
0.2274 USD |
79,040.0450 POPCAT |
0.2321 USD |
0.2228 USD |
0.2335 USD |
0.2268 USD |
| 2025-09-22 |
0.2346 USD |
842,575.4550 POPCAT |
0.2579 USD |
0.2219 USD |
0.2599 USD |
0.2307 USD |
| 2025-09-21 |
0.2620 USD |
175,686.8700 POPCAT |
0.2657 USD |
0.2573 USD |
0.2679 USD |
0.2583 USD |
| 2025-09-20 |
0.2669 USD |
265,526.0620 POPCAT |
0.2676 USD |
0.2627 USD |
0.2709 USD |
0.2647 USD |
| 2025-09-19 |
0.2777 USD |
101,328.4550 POPCAT |
0.2905 USD |
0.2679 USD |
0.2928 USD |
0.2721 USD |
| 2025-09-18 |
0.2869 USD |
81,487.3050 POPCAT |
0.2884 USD |
0.2812 USD |
0.2956 USD |
0.2883 USD |
| 2025-09-17 |
0.2711 USD |
363,139.1570 POPCAT |
0.2740 USD |
0.2645 USD |
0.2920 USD |
0.2900 USD |
| 2025-09-16 |
0.2718 USD |
136,923.8700 POPCAT |
0.2653 USD |
0.2633 USD |
0.2759 USD |
0.2755 USD |
| 2025-09-15 |
0.2622 USD |
435,972.4240 POPCAT |
0.2815 USD |
0.2572 USD |
0.2852 USD |
0.2648 USD |
| 2025-09-14 |
0.2869 USD |
223,375.1680 POPCAT |
0.2974 USD |
0.2751 USD |
0.2985 USD |
0.2862 USD |
| 2025-09-13 |
0.3006 USD |
210,990.6840 POPCAT |
0.2904 USD |
0.2882 USD |
0.3113 USD |
0.2974 USD |
| 2025-09-12 |
0.2850 USD |
118,654.0210 POPCAT |
0.2806 USD |
0.2731 USD |
0.2909 USD |
0.2893 USD |
| 2025-09-11 |
0.2692 USD |
45,297.4440 POPCAT |
0.2729 USD |
0.2657 USD |
0.2761 USD |
0.2755 USD |
| 2025-09-10 |
0.2690 USD |
36,980.3300 POPCAT |
0.2653 USD |
0.2626 USD |
0.2756 USD |
0.2722 USD |
| 2025-09-09 |
0.2665 USD |
114,456.0320 POPCAT |
0.2638 USD |
0.2589 USD |
0.2747 USD |
0.2646 USD |
| 2025-09-08 |
0.2581 USD |
109,761.1340 POPCAT |
0.2491 USD |
0.2466 USD |
0.2651 USD |
0.2622 USD |
| 2025-09-07 |
0.2450 USD |
31,386.7030 POPCAT |
0.2412 USD |
0.2399 USD |
0.2488 USD |
0.2488 USD |
| 2025-09-06 |
0.2423 USD |
49,338.8770 POPCAT |
0.2439 USD |
0.2379 USD |
0.2468 USD |
0.2396 USD |
| 2025-09-05 |
0.2414 USD |
90,080.3530 POPCAT |
0.2383 USD |
0.2366 USD |
0.2485 USD |
0.2428 USD |
| 2025-09-04 |
0.2384 USD |
99,614.8720 POPCAT |
0.2553 USD |
0.2327 USD |
0.2560 USD |
0.2371 USD |
| 2025-09-03 |
0.2545 USD |
101,024.0360 POPCAT |
0.2553 USD |
0.2493 USD |
0.2582 USD |
0.2537 USD |
| 2025-09-02 |
0.2476 USD |
96,189.3790 POPCAT |
0.2352 USD |
0.2343 USD |
0.2576 USD |
0.2542 USD |
| 2025-09-01 |
0.2473 USD |
249,047.0410 POPCAT |
0.2527 USD |
0.2279 USD |
0.2605 USD |
0.2300 USD |
| 2025-08-31 |
0.2613 USD |
18,179.7760 POPCAT |
0.2622 USD |
0.2532 USD |
0.2658 USD |
0.2533 USD |
| 2025-08-30 |
0.2595 USD |
35,395.9550 POPCAT |
0.2585 USD |
0.2551 USD |
0.2652 USD |
0.2609 USD |
| 2025-08-29 |
0.2588 USD |
88,685.4950 POPCAT |
0.2745 USD |
0.2498 USD |
0.2765 USD |
0.2577 USD |
| 2025-08-28 |
0.2704 USD |
65,824.4930 POPCAT |
0.2647 USD |
0.2633 USD |
0.2746 USD |
0.2738 USD |
| 2025-08-27 |
0.2688 USD |
126,180.4500 POPCAT |
0.2689 USD |
0.2629 USD |
0.2743 USD |
0.2653 USD |
| 2025-08-26 |
0.2606 USD |
120,059.4060 POPCAT |
0.2538 USD |
0.2522 USD |
0.2720 USD |
0.2679 USD |
| 2025-08-25 |
0.2646 USD |
274,155.2380 POPCAT |
0.2829 USD |
0.2480 USD |
0.2898 USD |
0.2545 USD |
| 2025-08-24 |
0.2896 USD |
223,131.2180 POPCAT |
0.2940 USD |
0.2769 USD |
0.2980 USD |
0.2823 USD |
| 2025-08-23 |
0.2931 USD |
111,148.0010 POPCAT |
0.2988 USD |
0.2862 USD |
0.2993 USD |
0.2944 USD |
| 2025-08-22 |
0.2816 USD |
59,344.5820 POPCAT |
0.2753 USD |
0.2582 USD |
0.3010 USD |
0.2983 USD |
| 2025-08-21 |
0.2803 USD |
94,582.7000 POPCAT |
0.2849 USD |
0.2709 USD |
0.2882 USD |
0.2738 USD |
| 2025-08-20 |
0.2747 USD |
44,639.9960 POPCAT |
0.2682 USD |
0.2668 USD |
0.2868 USD |
0.2850 USD |
| 2025-08-19 |
0.2762 USD |
162,949.5940 POPCAT |
0.2802 USD |
0.2635 USD |
0.2842 USD |
0.2697 USD |
| 2025-08-18 |
0.2851 USD |
111,555.1310 POPCAT |
0.2977 USD |
0.2778 USD |
0.2991 USD |
0.2820 USD |