POPCAT Historical Data

POPCAT Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.0925
+3.09%
$ 90.42 million $ 13.76 million
Dec 15, 2025 $ 0.0895
-6.74%
$ 87.9 million $ 13.24 million
Dec 14, 2025 $ 0.0954
-3.35%
$ 94.01 million $ 8.33 million
Dec 13, 2025 $ 0.0989
-0.21%
$ 96.76 million $ 6.98 million
Dec 12, 2025 $ 0.0991
-1.39%
$ 97.11 million $ 12.81 million
Dec 11, 2025 $ 0.101
-0.91%
$ 98.5 million $ 16.72 million
Dec 10, 2025 $ 0.101
-3.92%
$ 99.41 million $ 15.14 million
Dec 9, 2025 $ 0.106
+2.80%
$ 103.39 million $ 16.47 million
Dec 8, 2025 $ 0.103
+3.48%
$ 100.64 million $ 15.95 million
Dec 7, 2025 $ 0.0992
-1.98%
$ 97.22 million $ 17.73 million
Dec 6, 2025 $ 0.101
+3.26%
$ 99.2 million $ 10.8 million
Dec 5, 2025 $ 0.098
-6.86%
$ 96.12 million $ 17.21 million
Dec 4, 2025 $ 0.105
-1.82%
$ 103.12 million $ 20.01 million
Dec 3, 2025 $ 0.107
+3.22%
$ 105.23 million $ 32.01 million
Dec 2, 2025 $ 0.104
+8.85%
$ 101.77 million $ 24.07 million
Dec 1, 2025 $ 0.0954
-8.28%
$ 93.53 million $ 29.27 million
Nov 30, 2025 $ 0.107
+0.78%
$ 101.94 million $ 17.1 million
Nov 29, 2025 $ 0.106
-2.06%
$ 104.13 million $ 17.6 million
Nov 28, 2025 $ 0.108
-0.82%
$ 106.23 million $ 26.34 million
Nov 27, 2025 $ 0.11
-0.17%
$ 106.97 million $ 27.13 million
Nov 26, 2025 $ 0.112
+7.11%
$ 107.64 million $ 31.78 million
Nov 25, 2025 $ 0.105
+0.83%
$ 102.06 million $ 28.76 million
Nov 24, 2025 $ 0.104
+14.69%
$ 101.74 million $ 25.26 million
Nov 23, 2025 $ 0.0915
+1.58%
$ 88.67 million $ 11.41 million
Nov 22, 2025 $ 0.0912
-0.98%
$ 88.25 million $ 14.69 million
Nov 21, 2025 $ 0.0896
-13.33%
$ 90.28 million $ 29.07 million
Nov 20, 2025 $ 0.107
-0.22%
$ 101.34 million $ 25.33 million
Nov 19, 2025 $ 0.107
+0.10%
$ 104.62 million $ 17.37 million
Nov 18, 2025 $ 0.108
+0.96%
$ 104.59 million $ 23.74 million
Nov 17, 2025 $ 0.106
-1.13%
$ 104.4 million $ 20.69 million
Nov 16, 2025 $ 0.106
-3.66%
$ 105.55 million $ 18.96 million
Nov 15, 2025 $ 0.109
+2.72%
$ 108.14 million $ 17.59 million
Nov 14, 2025 $ 0.109
-11.40%
$ 104.44 million $ 36.19 million
Nov 13, 2025 $ 0.123
-3.12%
$ 120.2 million $ 73.63 million
Nov 12, 2025 $ 0.132
-12.21%
$ 124.74 million $ 175.7 million
Nov 11, 2025 $ 0.15
-0.14%
$ 146.95 million $ 44.74 million
Nov 10, 2025 $ 0.15
+4.35%
$ 147.16 million $ 21.27 million
Nov 9, 2025 $ 0.144
-0.14%
$ 141.03 million $ 18.89 million
Nov 8, 2025 $ 0.144
-1.55%
$ 141.22 million $ 18.14 million
Nov 7, 2025 $ 0.146
+14.08%
$ 143.44 million $ 28.47 million
Nov 6, 2025 $ 0.128
-0.86%
$ 125.73 million $ 23.45 million
Nov 5, 2025 $ 0.129
+5.15%
$ 126.82 million $ 37.9 million
Nov 4, 2025 $ 0.123
-0.91%
$ 120.65 million $ 50.59 million
Nov 3, 2025 $ 0.124
-18.34%
$ 121.75 million $ 33.28 million
Nov 2, 2025 $ 0.152
-0.52%
$ 149.26 million $ 12.96 million
Nov 1, 2025 $ 0.153
+8.93%
$ 149.92 million $ 17.23 million
Oct 31, 2025 $ 0.141
+1.25%
$ 137.63 million $ 19.17 million
Oct 30, 2025 $ 0.137
-12.64%
$ 136.05 million $ 29.46 million
Oct 29, 2025 $ 0.157
+4.77%
$ 153.63 million $ 30.07 million
Oct 28, 2025 $ 0.15
-4.33%
$ 146.67 million $ 20.1 million