POPCAT Historical Data

POPCAT Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 0.156
-4.68%
$ 153.3 million $ 18.37 million
Oct 26, 2025 $ 0.164
+5.39%
$ 160.75 million $ 14.03 million
Oct 25, 2025 $ 0.156
-0.13%
$ 152.56 million $ 7.92 million
Oct 24, 2025 $ 0.156
+3.45%
$ 152.76 million $ 18.78 million
Oct 23, 2025 $ 0.15
+5.11%
$ 147.66 million $ 17.29 million
Oct 22, 2025 $ 0.14
-4.84%
$ 139.97 million $ 23.34 million
Oct 21, 2025 $ 0.149
-5.06%
$ 143.96 million $ 24.16 million
Oct 20, 2025 $ 0.158
+2.48%
$ 153.71 million $ 19.39 million
Oct 19, 2025 $ 0.156
+4.54%
$ 150.69 million $ 16.35 million
Oct 18, 2025 $ 0.149
+2.81%
$ 145.8 million $ 12.9 million
Oct 17, 2025 $ 0.146
-3.74%
$ 141.98 million $ 45.06 million
Oct 16, 2025 $ 0.15
-5.37%
$ 148.35 million $ 34.82 million
Oct 15, 2025 $ 0.158
-6.09%
$ 155.23 million $ 34.98 million
Oct 14, 2025 $ 0.169
-3.56%
$ 165.21 million $ 41.18 million
Oct 13, 2025 $ 0.175
+5.72%
$ 171.25 million $ 32.67 million
Oct 12, 2025 $ 0.165
+10.95%
$ 162.31 million $ 47.65 million
Oct 11, 2025 $ 0.149
-1.24%
$ 146.12 million $ 61.65 million
Oct 10, 2025 $ 0.151
-32.53%
$ 147.7 million $ 79.97 million
Oct 9, 2025 $ 0.223
-7.32%
$ 218.94 million $ 26.14 million
Oct 8, 2025 $ 0.241
+5.50%
$ 236.25 million $ 28.69 million
Oct 7, 2025 $ 0.228
-8.04%
$ 223.83 million $ 40.02 million
Oct 6, 2025 $ 0.248
+6.34%
$ 243.47 million $ 34.64 million
Oct 5, 2025 $ 0.234
-1.11%
$ 229.11 million $ 31.95 million
Oct 4, 2025 $ 0.236
-2.47%
$ 231.53 million $ 21.57 million
Oct 3, 2025 $ 0.244
+1.62%
$ 237.42 million $ 26.23 million
Oct 2, 2025 $ 0.24
+3.58%
$ 235.27 million $ 31.64 million
Oct 1, 2025 $ 0.232
+6.84%
$ 227.29 million $ 26.53 million
Sep 30, 2025 $ 0.215
-3.03%
$ 212.54 million $ 36.22 million
Sep 29, 2025 $ 0.222
-1.15%
$ 217.7 million $ 29.28 million
Sep 28, 2025 $ 0.225
+4.51%
$ 220.24 million $ 16.6 million
Sep 27, 2025 $ 0.215
-0.92%
$ 210.98 million $ 17.28 million
Sep 26, 2025 $ 0.217
+3.69%
$ 212.92 million $ 26.23 million
Sep 25, 2025 $ 0.21
-5.02%
$ 204.79 million $ 63.97 million
Sep 24, 2025 $ 0.222
-0.93%
$ 216.97 million $ 22.6 million
Sep 23, 2025 $ 0.224
-2.87%
$ 219.88 million $ 28.38 million
Sep 22, 2025 $ 0.23
-10.73%
$ 226.14 million $ 45.12 million
Sep 21, 2025 $ 0.26
-1.99%
$ 252.81 million $ 18 million
Sep 20, 2025 $ 0.266
-0.52%
$ 259.7 million $ 18.44 million
Sep 19, 2025 $ 0.272
-5.89%
$ 262.03 million $ 23 million
Sep 18, 2025 $ 0.289
-0.23%
$ 282.91 million $ 26.31 million
Sep 17, 2025 $ 0.289
+5.33%
$ 283.71 million $ 30.09 million
Sep 16, 2025 $ 0.275
+3.47%
$ 268.99 million $ 26.27 million
Sep 15, 2025 $ 0.265
-5.95%
$ 260.43 million $ 32.49 million
Sep 14, 2025 $ 0.286
-4.25%
$ 276.25 million $ 23.97 million
Sep 13, 2025 $ 0.299
+3.22%
$ 292.81 million $ 35.75 million
Sep 12, 2025 $ 0.289
+3.92%
$ 283.45 million $ 29.31 million
Sep 11, 2025 $ 0.278
+2.25%
$ 272.81 million $ 23.29 million
Sep 10, 2025 $ 0.272
+2.71%
$ 266.88 million $ 27.15 million
Sep 9, 2025 $ 0.265
+0.56%
$ 259.83 million $ 30.8 million
Sep 8, 2025 $ 0.264
+5.73%
$ 258.43 million $ 25.19 million