Identifier on Bitstamp: popcatusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-17 |
0.2995 USD |
336,826.7980 POPCAT |
0.2970 USD |
0.2932 USD |
0.3092 USD |
0.2968 USD |
| 2025-08-16 |
0.2956 USD |
67,848.2590 POPCAT |
0.2921 USD |
0.2885 USD |
0.2991 USD |
0.2970 USD |
| 2025-08-15 |
0.2989 USD |
288,513.1360 POPCAT |
0.2986 USD |
0.2808 USD |
0.3097 USD |
0.2947 USD |
| 2025-08-14 |
0.3209 USD |
833,835.0340 POPCAT |
0.3451 USD |
0.2893 USD |
0.3552 USD |
0.2984 USD |
| 2025-08-13 |
0.3420 USD |
611,358.7350 POPCAT |
0.3356 USD |
0.3307 USD |
0.3486 USD |
0.3471 USD |
| 2025-08-12 |
0.3193 USD |
200,123.9290 POPCAT |
0.3054 USD |
0.2981 USD |
0.3364 USD |
0.3330 USD |
| 2025-08-11 |
0.3264 USD |
463,447.9300 POPCAT |
0.3419 USD |
0.3011 USD |
0.3671 USD |
0.3045 USD |
| 2025-08-10 |
0.3341 USD |
247,560.8930 POPCAT |
0.3384 USD |
0.3223 USD |
0.3513 USD |
0.3419 USD |
| 2025-08-09 |
0.3384 USD |
356,254.7140 POPCAT |
0.3250 USD |
0.3204 USD |
0.3484 USD |
0.3370 USD |
| 2025-08-08 |
0.3253 USD |
546,787.6620 POPCAT |
0.3270 USD |
0.3168 USD |
0.3318 USD |
0.3246 USD |
| 2025-08-07 |
0.3144 USD |
1,350,156.9890 POPCAT |
0.3032 USD |
0.2926 USD |
0.3273 USD |
0.3250 USD |
| 2025-08-06 |
0.2980 USD |
265,390.5310 POPCAT |
0.2912 USD |
0.2842 USD |
0.3072 USD |
0.3037 USD |
| 2025-08-05 |
0.2971 USD |
184,984.9520 POPCAT |
0.3135 USD |
0.2845 USD |
0.3139 USD |
0.2932 USD |
| 2025-08-04 |
0.3054 USD |
1,345,451.3770 POPCAT |
0.2954 USD |
0.2952 USD |
0.3174 USD |
0.3150 USD |
| 2025-08-03 |
0.2933 USD |
432,249.6500 POPCAT |
0.2875 USD |
0.2829 USD |
0.2985 USD |
0.2952 USD |
| 2025-08-02 |
0.2859 USD |
292,256.5700 POPCAT |
0.2996 USD |
0.2751 USD |
0.3018 USD |
0.2858 USD |
| 2025-08-01 |
0.3021 USD |
295,657.2040 POPCAT |
0.3074 USD |
0.2903 USD |
0.3127 USD |
0.2995 USD |
| 2025-07-31 |
0.3322 USD |
212,226.2590 POPCAT |
0.3294 USD |
0.3092 USD |
0.3437 USD |
0.3118 USD |
| 2025-07-30 |
0.3245 USD |
240,439.1430 POPCAT |
0.3344 USD |
0.3076 USD |
0.3410 USD |
0.3262 USD |
| 2025-07-29 |
0.3435 USD |
698,100.9430 POPCAT |
0.3497 USD |
0.3284 USD |
0.3610 USD |
0.3374 USD |
| 2025-07-28 |
0.3714 USD |
566,420.0970 POPCAT |
0.3833 USD |
0.3420 USD |
0.3919 USD |
0.3440 USD |
| 2025-07-27 |
0.3853 USD |
134,596.6560 POPCAT |
0.3750 USD |
0.3741 USD |
0.3937 USD |
0.3841 USD |
| 2025-07-26 |
0.3815 USD |
148,353.2050 POPCAT |
0.3822 USD |
0.3737 USD |
0.3894 USD |
0.3755 USD |
| 2025-07-25 |
0.3617 USD |
388,535.6140 POPCAT |
0.3602 USD |
0.3462 USD |
0.3867 USD |
0.3831 USD |
| 2025-07-24 |
0.3838 USD |
389,358.4290 POPCAT |
0.3905 USD |
0.3568 USD |
0.4036 USD |
0.3653 USD |
| 2025-07-23 |
0.4344 USD |
198,527.2140 POPCAT |
0.4820 USD |
0.3835 USD |
0.4872 USD |
0.3969 USD |
| 2025-07-22 |
0.4263 USD |
512,919.7160 POPCAT |
0.4365 USD |
0.4044 USD |
0.4890 USD |
0.4837 USD |
| 2025-07-21 |
0.4284 USD |
541,251.6770 POPCAT |
0.4186 USD |
0.3967 USD |
0.4485 USD |
0.4373 USD |
| 2025-07-20 |
0.4075 USD |
474,593.3120 POPCAT |
0.3872 USD |
0.3845 USD |
0.4253 USD |
0.4175 USD |
| 2025-07-19 |
0.3797 USD |
960,542.4210 POPCAT |
0.3749 USD |
0.3619 USD |
0.3937 USD |
0.3891 USD |