Identifier on Bitvavo: POPCAT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-07 |
0.2017 EUR |
1,188,511.0756 POPCAT |
0.2053 EUR |
0.1899 EUR |
0.2119 EUR |
0.2040 EUR |
| 2025-03-06 |
0.2173 EUR |
1,253,499.1509 POPCAT |
0.2159 EUR |
0.2087 EUR |
0.2258 EUR |
0.2151 EUR |
| 2025-03-05 |
0.2048 EUR |
1,116,750.5328 POPCAT |
0.1993 EUR |
0.1960 EUR |
0.2174 EUR |
0.2051 EUR |
| 2025-03-04 |
0.2041 EUR |
1,529,023.3721 POPCAT |
0.2000 EUR |
0.1850 EUR |
0.2187 EUR |
0.1995 EUR |
| 2025-03-03 |
0.2770 EUR |
2,441,384.5068 POPCAT |
0.2792 EUR |
0.2175 EUR |
0.2859 EUR |
0.2748 EUR |
| 2025-03-02 |
0.2342 EUR |
1,019,170.3182 POPCAT |
0.2413 EUR |
0.2150 EUR |
0.2456 EUR |
0.2415 EUR |
| 2025-03-01 |
0.2561 EUR |
1,125,426.2351 POPCAT |
0.2713 EUR |
0.2364 EUR |
0.2817 EUR |
0.2487 EUR |
| 2025-02-28 |
0.2610 EUR |
1,479,306.2993 POPCAT |
0.2393 EUR |
0.2338 EUR |
0.2845 EUR |
0.2743 EUR |
| 2025-02-27 |
0.2434 EUR |
534,015.6316 POPCAT |
0.2538 EUR |
0.2456 EUR |
0.2618 EUR |
0.2546 EUR |
| 2025-02-26 |
0.2196 EUR |
1,258,467.3403 POPCAT |
0.2171 EUR |
0.2097 EUR |
0.2340 EUR |
0.2332 EUR |
| 2025-02-25 |
0.2022 EUR |
2,914,767.9179 POPCAT |
0.1960 EUR |
0.1871 EUR |
0.2241 EUR |
0.2129 EUR |
| 2025-02-24 |
0.2193 EUR |
1,729,198.7012 POPCAT |
0.2357 EUR |
0.2066 EUR |
0.2357 EUR |
0.2103 EUR |
| 2025-02-23 |
0.2382 EUR |
1,463,867.8554 POPCAT |
0.2466 EUR |
0.2240 EUR |
0.2515 EUR |
0.2314 EUR |
| 2025-02-22 |
0.2445 EUR |
2,188,208.4735 POPCAT |
0.2331 EUR |
0.2198 EUR |
0.2582 EUR |
0.2520 EUR |
| 2025-02-21 |
0.2413 EUR |
4,298,807.5001 POPCAT |
0.2297 EUR |
0.2205 EUR |
0.2635 EUR |
0.2325 EUR |
| 2025-02-20 |
0.2274 EUR |
2,522,090.6719 POPCAT |
0.2215 EUR |
0.2149 EUR |
0.2390 EUR |
0.2313 EUR |
| 2025-02-19 |
0.2201 EUR |
2,126,096.2482 POPCAT |
0.2231 EUR |
0.2063 EUR |
0.2356 EUR |
0.2100 EUR |
| 2025-02-18 |
0.2352 EUR |
2,956,650.9728 POPCAT |
0.2567 EUR |
0.2158 EUR |
0.2592 EUR |
0.2270 EUR |
| 2025-02-17 |
0.2657 EUR |
3,196,647.6748 POPCAT |
0.2700 EUR |
0.2405 EUR |
0.2893 EUR |
0.2564 EUR |
| 2025-02-16 |
0.2857 EUR |
2,006,099.7720 POPCAT |
0.2741 EUR |
0.2709 EUR |
0.3027 EUR |
0.2795 EUR |
| 2025-02-15 |
0.3002 EUR |
3,040,739.6251 POPCAT |
0.3230 EUR |
0.2730 EUR |
0.3230 EUR |
0.2793 EUR |
| 2025-02-14 |
0.3331 EUR |
6,104,813.8858 POPCAT |
0.3256 EUR |
0.2982 EUR |
0.3595 EUR |
0.3547 EUR |
| 2025-02-13 |
0.2997 EUR |
9,670,483.8966 POPCAT |
0.3119 EUR |
0.2710 EUR |
0.3253 EUR |
0.2845 EUR |
| 2025-02-12 |
0.2496 EUR |
8,236,647.7964 POPCAT |
0.2568 EUR |
0.2307 EUR |
0.2752 EUR |
0.2561 EUR |
| 2025-02-11 |
0.2699 EUR |
5,858,059.8652 POPCAT |
0.2720 EUR |
0.2514 EUR |
0.2944 EUR |
0.2533 EUR |
| 2025-02-10 |
0.2886 EUR |
2,708,926.5344 POPCAT |
0.2779 EUR |
0.2684 EUR |
0.3267 EUR |
0.2864 EUR |
| 2025-02-09 |
0.2842 EUR |
3,703,058.3194 POPCAT |
0.2685 EUR |
0.2503 EUR |
0.3114 EUR |
0.2734 EUR |
| 2025-02-08 |
0.2607 EUR |
6,634,894.7341 POPCAT |
0.2126 EUR |
0.2126 EUR |
0.3014 EUR |
0.2754 EUR |
| 2025-02-07 |
0.2320 EUR |
5,957,908.2781 POPCAT |
0.2031 EUR |
0.1984 EUR |
0.2680 EUR |
0.2088 EUR |
| 2025-02-06 |
0.2088 EUR |
3,416,745.8910 POPCAT |
0.2089 EUR |
0.1960 EUR |
0.2235 EUR |
0.1988 EUR |
| 2025-02-05 |
0.2264 EUR |
1,680,859.3027 POPCAT |
0.2322 EUR |
0.2061 EUR |
0.2505 EUR |
0.2096 EUR |
| 2025-02-04 |
0.2496 EUR |
3,598,976.1346 POPCAT |
0.2525 EUR |
0.2243 EUR |
0.2699 EUR |
0.2475 EUR |
| 2025-02-03 |
0.2182 EUR |
5,386,442.4394 POPCAT |
0.2323 EUR |
0.1577 EUR |
0.2535 EUR |
0.2465 EUR |
| 2025-02-02 |
0.2209 EUR |
6,030,410.5762 POPCAT |
0.2202 EUR |
0.1999 EUR |
0.2386 EUR |
0.2213 EUR |
| 2025-02-01 |
0.2667 EUR |
5,112,956.2207 POPCAT |
0.3044 EUR |
0.2350 EUR |
0.3213 EUR |
0.2417 EUR |
| 2025-01-31 |
0.3187 EUR |
2,822,953.9788 POPCAT |
0.3133 EUR |
0.3020 EUR |
0.3437 EUR |
0.3164 EUR |
| 2025-01-30 |
0.3306 EUR |
2,391,192.8652 POPCAT |
0.3260 EUR |
0.3143 EUR |
0.3550 EUR |
0.3202 EUR |
| 2025-01-29 |
0.3477 EUR |
2,818,261.9112 POPCAT |
0.3140 EUR |
0.3130 EUR |
0.3775 EUR |
0.3433 EUR |
| 2025-01-28 |
0.3626 EUR |
1,248,187.4911 POPCAT |
0.3682 EUR |
0.3412 EUR |
0.3815 EUR |
0.3474 EUR |
| 2025-01-27 |
0.3537 EUR |
2,776,629.2172 POPCAT |
0.3819 EUR |
0.3253 EUR |
0.3940 EUR |
0.3665 EUR |
| 2025-01-26 |
0.4232 EUR |
2,102,884.9229 POPCAT |
0.4030 EUR |
0.4010 EUR |
0.4449 EUR |
0.4052 EUR |
| 2025-01-25 |
0.4182 EUR |
2,841,796.7723 POPCAT |
0.4230 EUR |
0.3981 EUR |
0.4480 EUR |
0.4130 EUR |
| 2025-01-24 |
0.4881 EUR |
1,590,468.6006 POPCAT |
0.5430 EUR |
0.4220 EUR |
0.5711 EUR |
0.4258 EUR |
| 2025-01-23 |
0.5506 EUR |
1,741,672.2601 POPCAT |
0.5518 EUR |
0.5127 EUR |
0.5920 EUR |
0.5393 EUR |
| 2025-01-22 |
0.5514 EUR |
4,036,020.1460 POPCAT |
0.4750 EUR |
0.4660 EUR |
0.6075 EUR |
0.5784 EUR |
| 2025-01-21 |
0.4705 EUR |
2,550,919.0720 POPCAT |
0.4123 EUR |
0.4055 EUR |
0.5250 EUR |
0.4758 EUR |
| 2025-01-20 |
0.4538 EUR |
2,630,043.4421 POPCAT |
0.4839 EUR |
0.3775 EUR |
0.4848 EUR |
0.4040 EUR |
| 2025-01-19 |
0.5539 EUR |
1,899,088.1113 POPCAT |
0.5900 EUR |
0.5000 EUR |
0.6243 EUR |
0.5618 EUR |
| 2025-01-18 |
0.6316 EUR |
1,007,885.2408 POPCAT |
0.7026 EUR |
0.5770 EUR |
0.7252 EUR |
0.5963 EUR |
| 2025-01-17 |
0.6571 EUR |
1,606,229.6229 POPCAT |
0.5777 EUR |
0.5745 EUR |
0.7115 EUR |
0.7009 EUR |