Identifier on Bitvavo: POPCAT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-09 |
0.4419 EUR |
1,360,060.6837 POPCAT |
0.4163 EUR |
0.4080 EUR |
0.4790 EUR |
0.4550 EUR |
| 2025-05-08 |
0.4183 EUR |
2,627,170.7484 POPCAT |
0.4062 EUR |
0.3952 EUR |
0.4473 EUR |
0.4381 EUR |
| 2025-05-07 |
0.3705 EUR |
2,389,744.3414 POPCAT |
0.3578 EUR |
0.3456 EUR |
0.3990 EUR |
0.3947 EUR |
| 2025-05-06 |
0.3349 EUR |
1,567,893.9623 POPCAT |
0.3382 EUR |
0.3225 EUR |
0.3551 EUR |
0.3517 EUR |
| 2025-05-05 |
0.3326 EUR |
893,915.2112 POPCAT |
0.3229 EUR |
0.3092 EUR |
0.3467 EUR |
0.3415 EUR |
| 2025-05-04 |
0.3216 EUR |
404,317.0632 POPCAT |
0.3283 EUR |
0.3098 EUR |
0.3310 EUR |
0.3268 EUR |
| 2025-05-03 |
0.3408 EUR |
761,477.3709 POPCAT |
0.3601 EUR |
0.3243 EUR |
0.3680 EUR |
0.3299 EUR |
| 2025-05-02 |
0.3414 EUR |
1,392,716.8084 POPCAT |
0.3407 EUR |
0.3227 EUR |
0.3583 EUR |
0.3545 EUR |
| 2025-05-01 |
0.3448 EUR |
1,631,873.3537 POPCAT |
0.3490 EUR |
0.3298 EUR |
0.3596 EUR |
0.3370 EUR |
| 2025-04-30 |
0.3221 EUR |
1,574,387.1115 POPCAT |
0.3185 EUR |
0.3000 EUR |
0.3485 EUR |
0.3409 EUR |
| 2025-04-29 |
0.3272 EUR |
2,385,911.8671 POPCAT |
0.3371 EUR |
0.3080 EUR |
0.3432 EUR |
0.3168 EUR |
| 2025-04-28 |
0.3553 EUR |
2,440,056.5497 POPCAT |
0.3315 EUR |
0.3245 EUR |
0.3920 EUR |
0.3373 EUR |
| 2025-04-27 |
0.3355 EUR |
771,819.0033 POPCAT |
0.3538 EUR |
0.3167 EUR |
0.3545 EUR |
0.3415 EUR |
| 2025-04-26 |
0.3516 EUR |
965,147.2245 POPCAT |
0.3497 EUR |
0.3350 EUR |
0.3706 EUR |
0.3553 EUR |
| 2025-04-25 |
0.3563 EUR |
3,446,812.9932 POPCAT |
0.3461 EUR |
0.3286 EUR |
0.3965 EUR |
0.3475 EUR |
| 2025-04-24 |
0.3054 EUR |
1,803,385.2449 POPCAT |
0.2971 EUR |
0.2790 EUR |
0.3403 EUR |
0.3240 EUR |
| 2025-04-23 |
0.3157 EUR |
2,307,028.2011 POPCAT |
0.3025 EUR |
0.2978 EUR |
0.3476 EUR |
0.3059 EUR |
| 2025-04-22 |
0.2657 EUR |
3,505,150.9025 POPCAT |
0.2275 EUR |
0.2206 EUR |
0.2881 EUR |
0.2865 EUR |
| 2025-04-21 |
0.2227 EUR |
2,200,298.2815 POPCAT |
0.2221 EUR |
0.2102 EUR |
0.2396 EUR |
0.2226 EUR |
| 2025-04-20 |
0.2194 EUR |
1,369,028.1174 POPCAT |
0.2129 EUR |
0.2102 EUR |
0.2323 EUR |
0.2213 EUR |
| 2025-04-19 |
0.2104 EUR |
565,169.4544 POPCAT |
0.2020 EUR |
0.1993 EUR |
0.2168 EUR |
0.2145 EUR |
| 2025-04-18 |
0.2098 EUR |
1,345,249.9942 POPCAT |
0.2278 EUR |
0.2000 EUR |
0.2285 EUR |
0.2020 EUR |
| 2025-04-17 |
0.2203 EUR |
1,271,406.9643 POPCAT |
0.2138 EUR |
0.2049 EUR |
0.2302 EUR |
0.2272 EUR |
| 2025-04-16 |
0.2084 EUR |
2,425,322.5612 POPCAT |
0.1996 EUR |
0.1947 EUR |
0.2352 EUR |
0.2256 EUR |
| 2025-04-15 |
0.2304 EUR |
2,725,021.7324 POPCAT |
0.2472 EUR |
0.2098 EUR |
0.2482 EUR |
0.2112 EUR |
| 2025-04-14 |
0.2371 EUR |
2,157,453.3393 POPCAT |
0.2138 EUR |
0.2138 EUR |
0.2552 EUR |
0.2404 EUR |
| 2025-04-13 |
0.2364 EUR |
2,913,066.5733 POPCAT |
0.2372 EUR |
0.2146 EUR |
0.2550 EUR |
0.2146 EUR |
| 2025-04-12 |
0.2267 EUR |
5,527,734.0788 POPCAT |
0.1906 EUR |
0.1897 EUR |
0.2560 EUR |
0.2417 EUR |
| 2025-04-11 |
0.1856 EUR |
3,617,822.9788 POPCAT |
0.1549 EUR |
0.1507 EUR |
0.2112 EUR |
0.1889 EUR |
| 2025-04-10 |
0.1512 EUR |
2,441,626.2958 POPCAT |
0.1557 EUR |
0.1389 EUR |
0.1596 EUR |
0.1515 EUR |
| 2025-04-09 |
0.1392 EUR |
4,444,313.8874 POPCAT |
0.1148 EUR |
0.1070 EUR |
0.1564 EUR |
0.1538 EUR |
| 2025-04-08 |
0.1247 EUR |
1,445,631.1210 POPCAT |
0.1272 EUR |
0.1189 EUR |
0.1316 EUR |
0.1208 EUR |
| 2025-04-07 |
0.1283 EUR |
3,498,577.6303 POPCAT |
0.1253 EUR |
0.1121 EUR |
0.1376 EUR |
0.1288 EUR |
| 2025-04-06 |
0.1307 EUR |
2,795,430.1624 POPCAT |
0.1457 EUR |
0.1250 EUR |
0.1459 EUR |
0.1278 EUR |
| 2025-04-05 |
0.1456 EUR |
2,665,234.1082 POPCAT |
0.1512 EUR |
0.1400 EUR |
0.1528 EUR |
0.1448 EUR |
| 2025-04-04 |
0.1451 EUR |
7,508,910.6374 POPCAT |
0.1472 EUR |
0.1374 EUR |
0.1564 EUR |
0.1515 EUR |
| 2025-04-03 |
0.1463 EUR |
9,860,775.7640 POPCAT |
0.1482 EUR |
0.1341 EUR |
0.1572 EUR |
0.1480 EUR |
| 2025-04-02 |
0.1692 EUR |
5,027,452.2410 POPCAT |
0.1777 EUR |
0.1540 EUR |
0.1797 EUR |
0.1557 EUR |
| 2025-04-01 |
0.1832 EUR |
1,222,912.1010 POPCAT |
0.1779 EUR |
0.1744 EUR |
0.1870 EUR |
0.1808 EUR |
| 2025-03-31 |
0.1745 EUR |
427,971.0514 POPCAT |
0.1755 EUR |
0.1680 EUR |
0.1796 EUR |
0.1767 EUR |
| 2025-03-30 |
0.1760 EUR |
493,506.9938 POPCAT |
0.1713 EUR |
0.1713 EUR |
0.1841 EUR |
0.1790 EUR |
| 2025-03-29 |
0.1816 EUR |
550,880.5914 POPCAT |
0.1915 EUR |
0.1673 EUR |
0.1915 EUR |
0.1684 EUR |
| 2025-03-28 |
0.2003 EUR |
1,052,380.1180 POPCAT |
0.2261 EUR |
0.1856 EUR |
0.2261 EUR |
0.1911 EUR |
| 2025-03-27 |
0.2203 EUR |
555,754.7397 POPCAT |
0.2286 EUR |
0.2136 EUR |
0.2303 EUR |
0.2236 EUR |
| 2025-03-26 |
0.2288 EUR |
2,129,353.1227 POPCAT |
0.2266 EUR |
0.2159 EUR |
0.2398 EUR |
0.2241 EUR |
| 2025-03-25 |
0.2283 EUR |
2,061,318.5713 POPCAT |
0.2165 EUR |
0.2104 EUR |
0.2442 EUR |
0.2295 EUR |
| 2025-03-24 |
0.2138 EUR |
2,319,032.4809 POPCAT |
0.1970 EUR |
0.1937 EUR |
0.2268 EUR |
0.2167 EUR |
| 2025-03-23 |
0.1906 EUR |
1,914,167.0069 POPCAT |
0.1837 EUR |
0.1834 EUR |
0.1988 EUR |
0.1891 EUR |
| 2025-03-22 |
0.1869 EUR |
1,608,690.8433 POPCAT |
0.1803 EUR |
0.1774 EUR |
0.2017 EUR |
0.1918 EUR |
| 2025-03-21 |
0.1734 EUR |
1,174,327.7395 POPCAT |
0.1755 EUR |
0.1683 EUR |
0.1817 EUR |
0.1760 EUR |