Identifier on Bitstamp: popcatusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-08 |
0.4800 USD |
324,869.7760 POPCAT |
0.4606 USD |
0.4537 USD |
0.4909 USD |
0.4666 USD |
| 2025-05-07 |
0.4258 USD |
59,311.1050 POPCAT |
0.4186 USD |
0.3952 USD |
0.4517 USD |
0.4517 USD |
| 2025-05-06 |
0.3897 USD |
9,012.9720 POPCAT |
0.3840 USD |
0.3678 USD |
0.3981 USD |
0.3952 USD |
| 2025-05-05 |
0.3778 USD |
82,319.0850 POPCAT |
0.3775 USD |
0.3647 USD |
0.3823 USD |
0.3662 USD |
| 2025-05-04 |
0.3666 USD |
17,876.9100 POPCAT |
0.3687 USD |
0.3569 USD |
0.3717 USD |
0.3614 USD |
| 2025-05-03 |
0.3745 USD |
799,413.6110 POPCAT |
0.4095 USD |
0.3660 USD |
0.4095 USD |
0.3740 USD |
| 2025-05-02 |
0.3909 USD |
258,510.6630 POPCAT |
0.3963 USD |
0.3722 USD |
0.4046 USD |
0.3925 USD |
| 2025-05-01 |
0.3801 USD |
396,632.9510 POPCAT |
0.3948 USD |
0.3707 USD |
0.4058 USD |
0.3766 USD |
| 2025-04-30 |
0.3587 USD |
341,751.6090 POPCAT |
0.3634 USD |
0.3265 USD |
0.3804 USD |
0.3804 USD |
| 2025-04-29 |
0.3717 USD |
531,817.0560 POPCAT |
0.3701 USD |
0.3611 USD |
0.3796 USD |
0.3796 USD |
| 2025-04-28 |
0.4032 USD |
400,232.6510 POPCAT |
0.3745 USD |
0.3691 USD |
0.4206 USD |
0.3893 USD |
| 2025-04-27 |
0.3870 USD |
73,479.1650 POPCAT |
0.3771 USD |
0.3686 USD |
0.3947 USD |
0.3834 USD |
| 2025-04-26 |
0.3995 USD |
319,495.1860 POPCAT |
0.4056 USD |
0.3873 USD |
0.4242 USD |
0.4045 USD |
| 2025-04-25 |
0.3958 USD |
231,863.0900 POPCAT |
0.3918 USD |
0.3859 USD |
0.4433 USD |
0.3960 USD |
| 2025-04-24 |
0.3443 USD |
51,758.3730 POPCAT |
0.3260 USD |
0.3215 USD |
0.3709 USD |
0.3709 USD |
| 2025-04-23 |
0.3459 USD |
96,078.7590 POPCAT |
0.3484 USD |
0.3280 USD |
0.3927 USD |
0.3322 USD |
| 2025-04-22 |
0.3153 USD |
415,740.4980 POPCAT |
0.2606 USD |
0.2550 USD |
0.3370 USD |
0.3320 USD |
| 2025-04-21 |
0.2542 USD |
11,490.8610 POPCAT |
0.2614 USD |
0.2478 USD |
0.2713 USD |
0.2571 USD |
| 2025-04-20 |
0.2504 USD |
22,639.0830 POPCAT |
0.2535 USD |
0.2443 USD |
0.2549 USD |
0.2494 USD |
| 2025-04-19 |
0.2356 USD |
87,168.4010 POPCAT |
0.2360 USD |
0.2347 USD |
0.2400 USD |
0.2400 USD |
| 2025-04-18 |
0.2378 USD |
6,588.8160 POPCAT |
0.2401 USD |
0.2305 USD |
0.2402 USD |
0.2317 USD |
| 2025-04-17 |
0.2545 USD |
5,113.4460 POPCAT |
0.2435 USD |
0.2435 USD |
0.2663 USD |
0.2524 USD |
| 2025-04-16 |
0.2426 USD |
22,467.3360 POPCAT |
0.2292 USD |
0.2255 USD |
0.2658 USD |
0.2598 USD |
| 2025-04-15 |
0.2515 USD |
1,140,283.8150 POPCAT |
0.2736 USD |
0.2255 USD |
0.2736 USD |
0.2255 USD |
| 2025-04-14 |
0.2737 USD |
547,699.6820 POPCAT |
0.2605 USD |
0.2604 USD |
0.2887 USD |
0.2651 USD |
| 2025-04-13 |
0.2631 USD |
868,894.8630 POPCAT |
0.2736 USD |
0.2488 USD |
0.2884 USD |
0.2606 USD |
| 2025-04-12 |
0.2543 USD |
358,820.0300 POPCAT |
0.2188 USD |
0.2188 USD |
0.2851 USD |
0.2791 USD |
| 2025-04-11 |
0.2056 USD |
13,284.2110 POPCAT |
0.1886 USD |
0.1859 USD |
0.2193 USD |
0.2193 USD |
| 2025-04-10 |
0.1651 USD |
12,256.7020 POPCAT |
0.1636 USD |
0.1581 USD |
0.1718 USD |
0.1635 USD |
| 2025-04-09 |
0.1463 USD |
6,158.8810 POPCAT |
0.1288 USD |
0.1288 USD |
0.1567 USD |
0.1567 USD |
| 2025-04-08 |
0.1360 USD |
475,590.8880 POPCAT |
0.1366 USD |
0.1267 USD |
0.1380 USD |
0.1267 USD |
| 2025-04-07 |
0.1500 USD |
492,554.9220 POPCAT |
0.1401 USD |
0.1307 USD |
0.1505 USD |
0.1398 USD |
| 2025-04-06 |
0.1505 USD |
4,355.6320 POPCAT |
0.1578 USD |
0.1394 USD |
0.1579 USD |
0.1394 USD |
| 2025-04-05 |
0.0000 USD |
0.0000 POPCAT |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1634 USD |
| 2025-04-04 |
0.1609 USD |
54,181.0250 POPCAT |
0.1633 USD |
0.1534 USD |
0.1671 USD |
0.1634 USD |
| 2025-04-03 |
0.1548 USD |
38,408.0720 POPCAT |
0.1613 USD |
0.1518 USD |
0.1691 USD |
0.1591 USD |
| 2025-04-02 |
0.1843 USD |
21,019.5300 POPCAT |
0.1833 USD |
0.1666 USD |
0.1909 USD |
0.1683 USD |
| 2025-04-01 |
0.1972 USD |
3,130.4280 POPCAT |
0.1949 USD |
0.1949 USD |
0.1980 USD |
0.1980 USD |
| 2025-03-31 |
0.1867 USD |
35,775.1880 POPCAT |
0.1896 USD |
0.1853 USD |
0.1939 USD |
0.1874 USD |
| 2025-03-30 |
0.1892 USD |
2,779.7740 POPCAT |
0.1885 USD |
0.1871 USD |
0.1959 USD |
0.1871 USD |
| 2025-03-29 |
0.1953 USD |
4,005.2340 POPCAT |
0.2065 USD |
0.1805 USD |
0.2069 USD |
0.1823 USD |
| 2025-03-28 |
0.2075 USD |
28,212.2430 POPCAT |
0.2258 USD |
0.2029 USD |
0.2258 USD |
0.2060 USD |
| 2025-03-27 |
0.2324 USD |
65,707.2730 POPCAT |
0.2411 USD |
0.2284 USD |
0.2411 USD |
0.2356 USD |
| 2025-03-26 |
0.2425 USD |
19,125.9410 POPCAT |
0.2432 USD |
0.2359 USD |
0.2501 USD |
0.2443 USD |
| 2025-03-25 |
0.2530 USD |
196,213.7510 POPCAT |
0.2456 USD |
0.2455 USD |
0.2640 USD |
0.2463 USD |
| 2025-03-24 |
0.2290 USD |
11,541.9790 POPCAT |
0.2163 USD |
0.2163 USD |
0.2381 USD |
0.2282 USD |
| 2025-03-23 |
0.2127 USD |
40,651.8540 POPCAT |
0.2155 USD |
0.2023 USD |
0.2161 USD |
0.2061 USD |
| 2025-03-22 |
0.2086 USD |
106,385.1250 POPCAT |
0.2080 USD |
0.1937 USD |
0.2102 USD |
0.2075 USD |
| 2025-03-21 |
0.1879 USD |
109,732.2070 POPCAT |
0.1856 USD |
0.1837 USD |
0.2029 USD |
0.2029 USD |
| 2025-03-20 |
0.2041 USD |
52,664.5680 POPCAT |
0.2113 USD |
0.1871 USD |
0.2122 USD |
0.1903 USD |