Identifier on Bitstamp: popcatusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-18 |
0.3800 USD |
533,800.4420 POPCAT |
0.3937 USD |
0.3620 USD |
0.4270 USD |
0.3673 USD |
| 2025-07-17 |
0.4086 USD |
544,812.6650 POPCAT |
0.4115 USD |
0.3835 USD |
0.4283 USD |
0.4010 USD |
| 2025-07-16 |
0.4028 USD |
754,953.7540 POPCAT |
0.3744 USD |
0.3635 USD |
0.4312 USD |
0.4141 USD |
| 2025-07-15 |
0.3687 USD |
798,561.4880 POPCAT |
0.3683 USD |
0.3525 USD |
0.3815 USD |
0.3696 USD |
| 2025-07-14 |
0.3778 USD |
552,300.0540 POPCAT |
0.3740 USD |
0.3629 USD |
0.4116 USD |
0.3726 USD |
| 2025-07-13 |
0.3764 USD |
670,480.7750 POPCAT |
0.3591 USD |
0.3555 USD |
0.3894 USD |
0.3655 USD |
| 2025-07-12 |
0.3587 USD |
482,509.5700 POPCAT |
0.3636 USD |
0.3494 USD |
0.3703 USD |
0.3608 USD |
| 2025-07-11 |
0.3763 USD |
483,346.2210 POPCAT |
0.3746 USD |
0.3614 USD |
0.3883 USD |
0.3734 USD |
| 2025-07-10 |
0.3453 USD |
512,637.0360 POPCAT |
0.3262 USD |
0.3212 USD |
0.3810 USD |
0.3710 USD |
| 2025-07-09 |
0.3062 USD |
423,264.5480 POPCAT |
0.2878 USD |
0.2833 USD |
0.3254 USD |
0.3254 USD |
| 2025-07-08 |
0.2891 USD |
173,316.5770 POPCAT |
0.2855 USD |
0.2782 USD |
0.2961 USD |
0.2890 USD |
| 2025-07-07 |
0.2915 USD |
176,739.6280 POPCAT |
0.3016 USD |
0.2778 USD |
0.3083 USD |
0.2833 USD |
| 2025-07-06 |
0.3016 USD |
184,895.2690 POPCAT |
0.2948 USD |
0.2921 USD |
0.3139 USD |
0.3139 USD |
| 2025-07-05 |
0.2953 USD |
779,206.8340 POPCAT |
0.2997 USD |
0.2869 USD |
0.3101 USD |
0.2949 USD |
| 2025-07-04 |
0.3145 USD |
1,528,273.2020 POPCAT |
0.3220 USD |
0.2912 USD |
0.3318 USD |
0.2988 USD |
| 2025-07-02 |
0.2798 USD |
602,229.2030 POPCAT |
0.2766 USD |
0.2710 USD |
0.2897 USD |
0.2857 USD |
| 2025-07-01 |
0.2872 USD |
801,037.2560 POPCAT |
0.2988 USD |
0.2710 USD |
0.2988 USD |
0.2769 USD |
| 2025-06-30 |
0.2998 USD |
98,960.8470 POPCAT |
0.3143 USD |
0.2945 USD |
0.3183 USD |
0.2972 USD |
| 2025-06-29 |
0.3038 USD |
66,482.1770 POPCAT |
0.3040 USD |
0.2960 USD |
0.3184 USD |
0.3179 USD |
| 2025-06-28 |
0.2845 USD |
98,953.3570 POPCAT |
0.2728 USD |
0.2705 USD |
0.3063 USD |
0.3041 USD |