Identifier on Bitvavo: POPCAT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
0.0446 EUR |
11,647.2534 POPCAT |
0.0443 EUR |
0.0434 EUR |
0.0443 EUR |
0.0435 EUR |
| 2026-03-04 |
0.0445 EUR |
1,401,844.9993 POPCAT |
0.0414 EUR |
0.0412 EUR |
0.0466 EUR |
0.0450 EUR |
| 2026-03-03 |
0.0405 EUR |
228,738.5493 POPCAT |
0.0402 EUR |
0.0399 EUR |
0.0407 EUR |
0.0407 EUR |
| 2026-03-02 |
0.0406 EUR |
519,991.1848 POPCAT |
0.0397 EUR |
0.0392 EUR |
0.0426 EUR |
0.0414 EUR |
| 2026-03-01 |
0.0396 EUR |
408,916.2892 POPCAT |
0.0404 EUR |
0.0391 EUR |
0.0409 EUR |
0.0392 EUR |
| 2026-02-28 |
0.0390 EUR |
317,623.3486 POPCAT |
0.0401 EUR |
0.0372 EUR |
0.0403 EUR |
0.0390 EUR |
| 2026-02-27 |
0.0411 EUR |
630,154.7806 POPCAT |
0.0414 EUR |
0.0393 EUR |
0.0428 EUR |
0.0400 EUR |
| 2026-02-26 |
0.0439 EUR |
128,169.7012 POPCAT |
0.0436 EUR |
0.0412 EUR |
0.0438 EUR |
0.0412 EUR |
| 2026-02-25 |
0.0426 EUR |
688,105.8018 POPCAT |
0.0410 EUR |
0.0405 EUR |
0.0451 EUR |
0.0451 EUR |
| 2026-02-24 |
0.0395 EUR |
1,121,924.7166 POPCAT |
0.0397 EUR |
0.0386 EUR |
0.0400 EUR |
0.0397 EUR |
| 2026-02-23 |
0.0403 EUR |
5,310,106.5127 POPCAT |
0.0412 EUR |
0.0389 EUR |
0.0412 EUR |
0.0397 EUR |
| 2026-02-22 |
0.0428 EUR |
1,188,154.1438 POPCAT |
0.0435 EUR |
0.0415 EUR |
0.0435 EUR |
0.0417 EUR |
| 2026-02-21 |
0.0443 EUR |
1,214,719.7566 POPCAT |
0.0440 EUR |
0.0438 EUR |
0.0449 EUR |
0.0444 EUR |
| 2026-02-20 |
0.0435 EUR |
16,598,639.0201 POPCAT |
0.0423 EUR |
0.0422 EUR |
0.0447 EUR |
0.0441 EUR |
| 2026-02-19 |
0.0420 EUR |
2,000,141.6783 POPCAT |
0.0425 EUR |
0.0412 EUR |
0.0434 EUR |
0.0419 EUR |
| 2026-02-18 |
0.0442 EUR |
642,713.1881 POPCAT |
0.0444 EUR |
0.0429 EUR |
0.0451 EUR |
0.0431 EUR |
| 2026-02-17 |
0.0453 EUR |
1,038,977.3420 POPCAT |
0.0462 EUR |
0.0437 EUR |
0.0464 EUR |
0.0442 EUR |
| 2026-02-16 |
0.0456 EUR |
1,995,729.7088 POPCAT |
0.0450 EUR |
0.0444 EUR |
0.0481 EUR |
0.0457 EUR |
| 2026-02-15 |
0.0481 EUR |
3,494,900.8056 POPCAT |
0.0518 EUR |
0.0440 EUR |
0.0519 EUR |
0.0446 EUR |
| 2026-02-14 |
0.0482 EUR |
1,852,710.1330 POPCAT |
0.0429 EUR |
0.0429 EUR |
0.0521 EUR |
0.0508 EUR |
| 2026-02-13 |
0.0428 EUR |
696,349.4564 POPCAT |
0.0423 EUR |
0.0413 EUR |
0.0441 EUR |
0.0435 EUR |
| 2026-02-12 |
0.0414 EUR |
552,341.4608 POPCAT |
0.0408 EUR |
0.0404 EUR |
0.0425 EUR |
0.0411 EUR |
| 2026-02-11 |
0.0408 EUR |
573,049.0574 POPCAT |
0.0422 EUR |
0.0398 EUR |
0.0424 EUR |
0.0404 EUR |
| 2026-02-10 |
0.0428 EUR |
687,479.9862 POPCAT |
0.0438 EUR |
0.0417 EUR |
0.0438 EUR |
0.0426 EUR |
| 2026-02-09 |
0.0427 EUR |
625,675.5009 POPCAT |
0.0436 EUR |
0.0419 EUR |
0.0446 EUR |
0.0433 EUR |
| 2026-02-08 |
0.0445 EUR |
484,136.7453 POPCAT |
0.0448 EUR |
0.0439 EUR |
0.0448 EUR |
0.0445 EUR |
| 2026-02-07 |
0.0438 EUR |
1,713,071.5402 POPCAT |
0.0436 EUR |
0.0428 EUR |
0.0457 EUR |
0.0453 EUR |
| 2026-02-06 |
0.0404 EUR |
3,531,491.4856 POPCAT |
0.0388 EUR |
0.0343 EUR |
0.0448 EUR |
0.0435 EUR |
| 2026-02-05 |
0.0423 EUR |
3,076,200.9067 POPCAT |
0.0472 EUR |
0.0386 EUR |
0.0472 EUR |
0.0393 EUR |
| 2026-02-04 |
0.0481 EUR |
299,805.8479 POPCAT |
0.0478 EUR |
0.0478 EUR |
0.0490 EUR |
0.0483 EUR |
| 2026-02-03 |
0.0478 EUR |
366,004.4427 POPCAT |
0.0477 EUR |
0.0469 EUR |
0.0488 EUR |
0.0488 EUR |
| 2026-02-02 |
0.0468 EUR |
1,567,912.4904 POPCAT |
0.0459 EUR |
0.0443 EUR |
0.0483 EUR |
0.0479 EUR |
| 2026-02-01 |
0.0471 EUR |
1,133,053.5574 POPCAT |
0.0478 EUR |
0.0472 EUR |
0.0487 EUR |
0.0476 EUR |
| 2026-01-31 |
0.0510 EUR |
2,705,881.2176 POPCAT |
0.0551 EUR |
0.0427 EUR |
0.0559 EUR |
0.0449 EUR |
| 2026-01-30 |
0.0554 EUR |
1,964,591.3264 POPCAT |
0.0568 EUR |
0.0542 EUR |
0.0571 EUR |
0.0553 EUR |
| 2026-01-29 |
0.0588 EUR |
730,461.0577 POPCAT |
0.0613 EUR |
0.0553 EUR |
0.0613 EUR |
0.0571 EUR |
| 2026-01-28 |
0.0621 EUR |
413,701.6586 POPCAT |
0.0618 EUR |
0.0611 EUR |
0.0636 EUR |
0.0611 EUR |
| 2026-01-27 |
0.0615 EUR |
140,648.1068 POPCAT |
0.0619 EUR |
0.0601 EUR |
0.0626 EUR |
0.0602 EUR |
| 2026-01-26 |
0.0622 EUR |
649,078.3771 POPCAT |
0.0612 EUR |
0.0610 EUR |
0.0635 EUR |
0.0625 EUR |
| 2026-01-25 |
0.0652 EUR |
513,571.8613 POPCAT |
0.0657 EUR |
0.0642 EUR |
0.0660 EUR |
0.0647 EUR |
| 2026-01-24 |
0.0664 EUR |
347,765.5890 POPCAT |
0.0668 EUR |
0.0652 EUR |
0.0679 EUR |
0.0656 EUR |
| 2026-01-23 |
0.0668 EUR |
864,543.5106 POPCAT |
0.0665 EUR |
0.0655 EUR |
0.0690 EUR |
0.0669 EUR |
| 2026-01-22 |
0.0678 EUR |
314,531.5498 POPCAT |
0.0692 EUR |
0.0658 EUR |
0.0694 EUR |
0.0664 EUR |
| 2026-01-21 |
0.0672 EUR |
333,939.1637 POPCAT |
0.0653 EUR |
0.0650 EUR |
0.0694 EUR |
0.0687 EUR |
| 2026-01-20 |
0.0669 EUR |
751,334.0342 POPCAT |
0.0705 EUR |
0.0645 EUR |
0.0705 EUR |
0.0652 EUR |
| 2026-01-19 |
0.0715 EUR |
367,152.6604 POPCAT |
0.0730 EUR |
0.0651 EUR |
0.0730 EUR |
0.0705 EUR |
| 2026-01-18 |
0.0785 EUR |
470,668.0264 POPCAT |
0.0787 EUR |
0.0776 EUR |
0.0797 EUR |
0.0793 EUR |
| 2026-01-17 |
0.0809 EUR |
831,501.0706 POPCAT |
0.0819 EUR |
0.0794 EUR |
0.0821 EUR |
0.0797 EUR |
| 2026-01-16 |
0.0808 EUR |
1,413,621.2404 POPCAT |
0.0807 EUR |
0.0783 EUR |
0.0816 EUR |
0.0810 EUR |
| 2026-01-15 |
0.0854 EUR |
696,586.7383 POPCAT |
0.0869 EUR |
0.0795 EUR |
0.0871 EUR |
0.0802 EUR |