POPCAT Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.05613318 | $0.05806251 | $0.05332605 | $0.05613608 | $84.53M |
| 2026-09-23 | $0.05881176 | $0.06212724 | $0.05540571 | $0.05599038 | $104.69M |
| 2026-09-22 | $0.05615535 | $0.05942151 | $0.05519366 | $0.05876281 | $106.77M |
| 2026-09-21 | $0.04997085 | $0.0565978 | $0.04954102 | $0.05617667 | $146.42M |
| 2026-09-20 | $0.05062321 | $0.05095783 | $0.04702438 | $0.04975141 | $73.03M |
| 2026-09-19 | $0.04951812 | $0.05130376 | $0.04830705 | $0.05071673 | $169.50M |
| 2026-09-18 | $0.04554786 | $0.04980965 | $0.0454053 | $0.04956549 | $65.41M |
| 2026-09-17 | $0.04438809 | $0.04576789 | $0.04436417 | $0.04555 | $73.01M |
| 2026-09-16 | $0.04421556 | $0.04443429 | $0.04258364 | $0.04440394 | $20.62M |
| 2026-09-15 | $0.04705176 | $0.04714287 | $0.04329248 | $0.04417984 | $27.51M |
| 2026-09-14 | $0.04611186 | $0.04839066 | $0.04610072 | $0.04694273 | $19.35M |
| 2026-09-13 | $0.04821111 | $0.04874888 | $0.045937 | $0.04600844 | $43.90M |
| 2026-09-12 | $0.048624 | $0.04903081 | $0.04793338 | $0.04815125 | $19.83M |
| 2026-09-11 | $0.04759894 | $0.04974414 | $0.04724315 | $0.04852077 | $62.56M |
| 2026-09-10 | $0.04955949 | $0.04972698 | $0.04752961 | $0.04752961 | $28.86M |
| 2026-09-09 | $0.0520981 | $0.05292267 | $0.04874976 | $0.04954125 | $109.24M |
| 2026-09-08 | $0.05213011 | $0.05321222 | $0.05008938 | $0.05165667 | $65.19M |
| 2026-09-07 | $0.05371547 | $0.05388689 | $0.05144824 | $0.05218867 | $33.53M |
| 2026-09-06 | $0.05283853 | $0.05428269 | $0.0524044 | $0.05356047 | $62.93M |
| 2026-09-05 | $0.05154194 | $0.05319706 | $0.05088047 | $0.0528791 | $27.82M |
| 2026-09-04 | $0.05333003 | $0.05350784 | $0.0500045 | $0.05156685 | $27.63M |
| 2026-09-03 | $0.05163533 | $0.0547439 | $0.05139813 | $0.05339337 | $27.95M |
| 2026-09-02 | $0.05131913 | $0.052378 | $0.05043438 | $0.05164129 | $26.60M |
| 2026-09-01 | $0.05259752 | $0.05360854 | $0.05092776 | $0.05123659 | $37.24M |
| 2026-08-31 | $0.05188277 | $0.05325865 | $0.05173677 | $0.05265006 | $23.01M |
| 2026-08-30 | $0.05456133 | $0.05531267 | $0.05084123 | $0.05143693 | $35.41M |
| 2026-08-29 | $0.05422188 | $0.05595834 | $0.05349594 | $0.05463474 | $55.41M |
| 2026-08-28 | $0.05756685 | $0.05862754 | $0.05257471 | $0.05388198 | $42.24M |
| 2026-08-27 | $0.05901556 | $0.06034741 | $0.05663516 | $0.05769944 | $56.03M |
| 2026-08-26 | $0.05820868 | $0.06012111 | $0.05565118 | $0.05957242 | $46.96M |