Identifier on Bitstamp: popcatusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
0.2875 USD |
25,845.3380 POPCAT |
0.2420 USD |
0.2420 USD |
0.2996 USD |
0.2863 USD |
| 2025-02-07 |
0.2363 USD |
6,008.2090 POPCAT |
0.2193 USD |
0.2193 USD |
0.2647 USD |
0.2647 USD |
| 2025-02-06 |
0.2224 USD |
736.0740 POPCAT |
0.2231 USD |
0.2165 USD |
0.2264 USD |
0.2165 USD |
| 2025-02-05 |
0.2482 USD |
9,293.3850 POPCAT |
0.2479 USD |
0.2258 USD |
0.3700 USD |
0.2258 USD |
| 2025-02-04 |
0.2569 USD |
11,801.5520 POPCAT |
0.2599 USD |
0.2339 USD |
0.2705 USD |
0.2339 USD |
| 2025-02-03 |
0.2186 USD |
45,458.3660 POPCAT |
0.2333 USD |
0.1787 USD |
0.2569 USD |
0.2522 USD |
| 2025-02-02 |
0.2354 USD |
23,993.1590 POPCAT |
0.2369 USD |
0.2130 USD |
0.2412 USD |
0.2333 USD |
| 2025-02-01 |
0.2647 USD |
86,084.7910 POPCAT |
0.3298 USD |
0.2406 USD |
0.3300 USD |
0.2407 USD |
| 2025-01-31 |
0.3311 USD |
40,024.8780 POPCAT |
0.3247 USD |
0.3206 USD |
0.3474 USD |
0.3206 USD |
| 2025-01-30 |
0.3444 USD |
2,987.6570 POPCAT |
0.3433 USD |
0.3433 USD |
0.3563 USD |
0.3563 USD |
| 2025-01-29 |
0.3648 USD |
30,272.1950 POPCAT |
0.3757 USD |
0.3411 USD |
0.3780 USD |
0.3563 USD |
| 2025-01-28 |
0.3701 USD |
1,481.4140 POPCAT |
0.3836 USD |
0.3511 USD |
0.3836 USD |
0.3511 USD |
| 2025-01-27 |
0.3774 USD |
32,027.7900 POPCAT |
0.4000 USD |
0.3518 USD |
0.4141 USD |
0.3788 USD |
| 2025-01-26 |
0.4408 USD |
134,533.5380 POPCAT |
0.4238 USD |
0.4141 USD |
0.4657 USD |
0.4141 USD |
| 2025-01-25 |
0.4387 USD |
26,826.6740 POPCAT |
0.4283 USD |
0.4260 USD |
0.4622 USD |
0.4622 USD |
| 2025-01-24 |
0.4918 USD |
14,751.5040 POPCAT |
0.5342 USD |
0.4600 USD |
0.5400 USD |
0.4600 USD |
| 2025-01-23 |
0.5645 USD |
32,191.2920 POPCAT |
0.5917 USD |
0.5446 USD |
0.5917 USD |
0.5741 USD |
| 2025-01-22 |
0.5996 USD |
37,476.9220 POPCAT |
0.4969 USD |
0.4962 USD |
0.6967 USD |
0.6141 USD |
| 2025-01-21 |
0.4944 USD |
16,756.6940 POPCAT |
0.4246 USD |
0.4243 USD |
0.5549 USD |
0.5105 USD |
| 2025-01-20 |
0.4431 USD |
16,615.3670 POPCAT |
0.4810 USD |
0.3963 USD |
0.4810 USD |
0.3963 USD |
| 2025-01-19 |
0.5596 USD |
41,717.8710 POPCAT |
0.6014 USD |
0.5112 USD |
0.6165 USD |
0.5136 USD |
| 2025-01-18 |
0.6436 USD |
13,208.5040 POPCAT |
0.6649 USD |
0.6081 USD |
0.7242 USD |
0.6081 USD |
| 2025-01-17 |
0.7082 USD |
13,291.0180 POPCAT |
0.5989 USD |
0.5989 USD |
0.7262 USD |
0.7251 USD |
| 2025-01-16 |
0.5998 USD |
258.6560 POPCAT |
0.5837 USD |
0.5837 USD |
0.5998 USD |
0.5998 USD |