Identifier on Bitstamp: popcatusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-27 |
0.2643 USD |
92,824.5580 POPCAT |
0.2598 USD |
0.2598 USD |
0.2712 USD |
0.2709 USD |
| 2025-06-26 |
0.2645 USD |
49,768.0110 POPCAT |
0.2737 USD |
0.2549 USD |
0.2737 USD |
0.2617 USD |
| 2025-06-25 |
0.2759 USD |
229,358.1460 POPCAT |
0.3075 USD |
0.2705 USD |
0.3077 USD |
0.2715 USD |
| 2025-06-24 |
0.2991 USD |
139,337.2220 POPCAT |
0.3018 USD |
0.2868 USD |
0.3018 USD |
0.2928 USD |
| 2025-06-23 |
0.2719 USD |
69,316.8250 POPCAT |
0.2601 USD |
0.2527 USD |
0.3001 USD |
0.2926 USD |
| 2025-06-22 |
0.2548 USD |
118,477.9160 POPCAT |
0.2652 USD |
0.2434 USD |
0.2662 USD |
0.2442 USD |
| 2025-06-21 |
0.2678 USD |
4,259.6980 POPCAT |
0.2836 USD |
0.2602 USD |
0.2836 USD |
0.2603 USD |
| 2025-06-20 |
0.2779 USD |
10,132.6920 POPCAT |
0.2905 USD |
0.2702 USD |
0.2905 USD |
0.2780 USD |
| 2025-06-19 |
0.2902 USD |
26,856.0590 POPCAT |
0.2907 USD |
0.2867 USD |
0.2907 USD |
0.2879 USD |
| 2025-06-18 |
0.2919 USD |
4,238.7380 POPCAT |
0.2969 USD |
0.2424 USD |
0.2994 USD |
0.2846 USD |
| 2025-06-17 |
0.3113 USD |
18,636.4740 POPCAT |
0.3095 USD |
0.2966 USD |
0.3186 USD |
0.2983 USD |
| 2025-06-16 |
0.3361 USD |
46,667.7020 POPCAT |
0.3367 USD |
0.3333 USD |
0.3413 USD |
0.3341 USD |
| 2025-06-15 |
0.3258 USD |
41,422.2690 POPCAT |
0.3094 USD |
0.3094 USD |
0.3269 USD |
0.3205 USD |
| 2025-06-14 |
0.3141 USD |
1,036.8410 POPCAT |
0.3152 USD |
0.3130 USD |
0.3152 USD |
0.3130 USD |
| 2025-06-13 |
0.3113 USD |
132,900.0560 POPCAT |
0.3206 USD |
0.2977 USD |
0.3262 USD |
0.3224 USD |
| 2025-06-12 |
0.3621 USD |
125,259.6850 POPCAT |
0.3697 USD |
0.3427 USD |
0.3697 USD |
0.3427 USD |
| 2025-06-11 |
0.4085 USD |
62,083.2170 POPCAT |
0.4012 USD |
0.3907 USD |
0.4182 USD |
0.3907 USD |
| 2025-06-10 |
0.3918 USD |
33,590.8660 POPCAT |
0.3985 USD |
0.3866 USD |
0.4087 USD |
0.3900 USD |
| 2025-06-09 |
0.3821 USD |
64,342.9040 POPCAT |
0.3815 USD |
0.3815 USD |
0.3866 USD |
0.3866 USD |
| 2025-06-08 |
0.3632 USD |
511.5720 POPCAT |
0.3620 USD |
0.3620 USD |
0.3763 USD |
0.3763 USD |
| 2025-06-07 |
0.3560 USD |
572.4600 POPCAT |
0.3571 USD |
0.3556 USD |
0.3571 USD |
0.3556 USD |
| 2025-06-06 |
0.3488 USD |
143,535.8650 POPCAT |
0.3435 USD |
0.3383 USD |
0.3552 USD |
0.3383 USD |
| 2025-06-05 |
0.3400 USD |
11,189.4510 POPCAT |
0.3533 USD |
0.3175 USD |
0.3533 USD |
0.3331 USD |
| 2025-06-04 |
0.3797 USD |
137,660.6770 POPCAT |
0.3829 USD |
0.3438 USD |
0.3840 USD |
0.3438 USD |
| 2025-06-03 |
0.4035 USD |
3,843.3990 POPCAT |
0.4048 USD |
0.3735 USD |
0.4226 USD |
0.3825 USD |
| 2025-06-02 |
0.3578 USD |
11,966.8710 POPCAT |
0.3590 USD |
0.3572 USD |
0.3590 USD |
0.3572 USD |
| 2025-06-01 |
0.3561 USD |
88,886.0270 POPCAT |
0.3555 USD |
0.3541 USD |
0.3593 USD |
0.3572 USD |
| 2025-05-31 |
0.3679 USD |
31,143.0820 POPCAT |
0.3400 USD |
0.3359 USD |
0.3726 USD |
0.3663 USD |
| 2025-05-30 |
0.3845 USD |
4,581.1890 POPCAT |
0.3768 USD |
0.3700 USD |
0.4101 USD |
0.3839 USD |
| 2025-05-29 |
0.4106 USD |
132,021.9240 POPCAT |
0.4487 USD |
0.4050 USD |
0.4487 USD |
0.4088 USD |
| 2025-05-28 |
0.4351 USD |
317,132.1160 POPCAT |
0.4637 USD |
0.4233 USD |
0.4678 USD |
0.4370 USD |
| 2025-05-27 |
0.4736 USD |
45,277.0780 POPCAT |
0.4544 USD |
0.4544 USD |
0.4822 USD |
0.4786 USD |
| 2025-05-26 |
0.4687 USD |
260,812.8560 POPCAT |
0.4910 USD |
0.4544 USD |
0.4979 USD |
0.4822 USD |
| 2025-05-25 |
0.4670 USD |
3,829.8190 POPCAT |
0.4855 USD |
0.4478 USD |
0.4855 USD |
0.4565 USD |
| 2025-05-24 |
0.5016 USD |
127,886.4560 POPCAT |
0.5065 USD |
0.4854 USD |
0.5065 USD |
0.4938 USD |
| 2025-05-23 |
0.5523 USD |
166,756.4700 POPCAT |
0.5393 USD |
0.4894 USD |
0.5948 USD |
0.4894 USD |
| 2025-05-22 |
0.5310 USD |
34,510.2100 POPCAT |
0.5326 USD |
0.5119 USD |
0.5365 USD |
0.5212 USD |
| 2025-05-21 |
0.4624 USD |
65,995.0200 POPCAT |
0.4584 USD |
0.4486 USD |
0.5179 USD |
0.4930 USD |
| 2025-05-20 |
0.4372 USD |
9,331.4520 POPCAT |
0.4442 USD |
0.4332 USD |
0.4455 USD |
0.4359 USD |
| 2025-05-19 |
0.4387 USD |
125,149.6640 POPCAT |
0.4630 USD |
0.4226 USD |
0.4646 USD |
0.4340 USD |
| 2025-05-18 |
0.4679 USD |
64,053.2410 POPCAT |
0.4350 USD |
0.4350 USD |
0.4798 USD |
0.4504 USD |
| 2025-05-17 |
0.4297 USD |
2,181.1730 POPCAT |
0.4339 USD |
0.4242 USD |
0.4343 USD |
0.4290 USD |
| 2025-05-16 |
0.4884 USD |
137,800.7540 POPCAT |
0.4886 USD |
0.4386 USD |
0.5100 USD |
0.4387 USD |
| 2025-05-15 |
0.4815 USD |
11,119.1430 POPCAT |
0.5287 USD |
0.4639 USD |
0.5287 USD |
0.4979 USD |
| 2025-05-14 |
0.5513 USD |
198,906.8550 POPCAT |
0.5514 USD |
0.5224 USD |
0.5704 USD |
0.5224 USD |
| 2025-05-13 |
0.5815 USD |
6,249.7530 POPCAT |
0.5629 USD |
0.5446 USD |
0.6000 USD |
0.5865 USD |
| 2025-05-12 |
0.5724 USD |
14,234.0750 POPCAT |
0.5310 USD |
0.5310 USD |
0.6346 USD |
0.5913 USD |
| 2025-05-11 |
0.5213 USD |
4,033.2280 POPCAT |
0.5281 USD |
0.5093 USD |
0.5457 USD |
0.5137 USD |
| 2025-05-10 |
0.5257 USD |
141,563.5330 POPCAT |
0.5295 USD |
0.5061 USD |
0.5458 USD |
0.5457 USD |
| 2025-05-09 |
0.4944 USD |
142,751.6990 POPCAT |
0.4650 USD |
0.4640 USD |
0.5299 USD |
0.5225 USD |