POPCAT Historical Data

POPCAT Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.35
-14.39%
$ 342.61 million $ 80.12 million
May 29, 2025 $ 0.408
-8.19%
$ 400.31 million $ 68.81 million
May 28, 2025 $ 0.445
-5.00%
$ 436.04 million $ 83.97 million
May 27, 2025 $ 0.468
-0.63%
$ 458.96 million $ 57.82 million
May 26, 2025 $ 0.471
-2.49%
$ 461.85 million $ 62.04 million
May 25, 2025 $ 0.483
-0.17%
$ 473.63 million $ 70.9 million
May 24, 2025 $ 0.484
-2.47%
$ 474.42 million $ 69.6 million
May 23, 2025 $ 0.497
-8.31%
$ 486.87 million $ 152.96 million
May 22, 2025 $ 0.542
+11.35%
$ 531.08 million $ 122.4 million
May 21, 2025 $ 0.487
+7.59%
$ 476.97 million $ 140.76 million
May 20, 2025 $ 0.452
+3.93%
$ 443.35 million $ 75.31 million
May 19, 2025 $ 0.435
-9.18%
$ 426.68 million $ 80.13 million
May 18, 2025 $ 0.479
+12.10%
$ 469.83 million $ 82.17 million
May 17, 2025 $ 0.427
-0.77%
$ 418.81 million $ 62.99 million
May 16, 2025 $ 0.431
-12.72%
$ 422.03 million $ 71.9 million
May 15, 2025 $ 0.493
-5.62%
$ 483.56 million $ 108.45 million
May 14, 2025 $ 0.523
-9.05%
$ 512.57 million $ 129.54 million
May 13, 2025 $ 0.576
+0.57%
$ 564.12 million $ 143.31 million
May 12, 2025 $ 0.573
+9.14%
$ 561.26 million $ 225.55 million
May 11, 2025 $ 0.525
-3.87%
$ 514.21 million $ 92.37 million
May 10, 2025 $ 0.545
+5.38%
$ 534.45 million $ 108.27 million
May 9, 2025 $ 0.517
+9.52%
$ 507.02 million $ 152.32 million
May 8, 2025 $ 0.472
+2.81%
$ 462.64 million $ 151.84 million
May 7, 2025 $ 0.459
+13.90%
$ 450.15 million $ 159.81 million
May 6, 2025 $ 0.403
+4.97%
$ 394.74 million $ 88.84 million
May 5, 2025 $ 0.384
+5.28%
$ 376 million $ 77.89 million
May 4, 2025 $ 0.364
-1.43%
$ 357.15 million $ 63.4 million
May 3, 2025 $ 0.37
-9.82%
$ 362.26 million $ 79.67 million
May 2, 2025 $ 0.41
+7.27%
$ 401.57 million $ 95.35 million
May 1, 2025 $ 0.382
-4.05%
$ 374.46 million $ 88.95 million
Apr 30, 2025 $ 0.398
+10.61%
$ 390.21 million $ 116.45 million
Apr 29, 2025 $ 0.36
-6.15%
$ 352.87 million $ 82.92 million
Apr 28, 2025 $ 0.384
+0.92%
$ 375.93 million $ 2.81 billion
Apr 27, 2025 $ 0.38
-5.52%
$ 372.52 million $ 832.99 million
Apr 26, 2025 $ 0.402
+1.34%
$ 394.4 million $ 1.82 billion
Apr 25, 2025 $ 0.397
+0.96%
$ 389.36 million $ 968.03 million
Apr 24, 2025 $ 0.394
+17.63%
$ 385.63 million $ 453 million
Apr 23, 2025 $ 0.335
-0.82%
$ 327.83 million $ 200.48 million
Apr 22, 2025 $ 0.337
+29.09%
$ 330.5 million $ 163.34 million
Apr 21, 2025 $ 0.261
+2.88%
$ 256.01 million $ 72.57 million
Apr 20, 2025 $ 0.254
+4.63%
$ 248.9 million $ 52.46 million
Apr 19, 2025 $ 0.243
+5.36%
$ 237.82 million $ 49.96 million
Apr 18, 2025 $ 0.23
-9.57%
$ 225.73 million $ 70.15 million
Apr 17, 2025 $ 0.255
+4.54%
$ 249.62 million $ 92.83 million
Apr 16, 2025 $ 0.244
+7.54%
$ 238.76 million $ 123.98 million
Apr 15, 2025 $ 0.227
-18.76%
$ 222.01 million $ 121.18 million
Apr 14, 2025 $ 0.279
+13.64%
$ 273.29 million $ 134.54 million
Apr 13, 2025 $ 0.245
-8.91%
$ 240.57 million $ 137.63 million
Apr 12, 2025 $ 0.27
+24.58%
$ 264.1 million $ 174.69 million
Apr 11, 2025 $ 0.216
+24.20%
$ 211.99 million $ 151.81 million