POPCAT Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.03386017 | $0.03568 | $0.03335688 | $0.03432055 | $11.69M |
| 2026-11-08 | $0.03651718 | $0.03651718 | $0.03297582 | $0.03379445 | $16.96M |
| 2026-11-07 | $0.03740113 | $0.03744583 | $0.03621047 | $0.03654331 | $6.99M |
| 2026-11-06 | $0.03667 | $0.0385406 | $0.03664017 | $0.03740519 | $10.45M |
| 2026-11-05 | $0.03995953 | $0.04036063 | $0.03605381 | $0.03643898 | $17.61M |
| 2026-11-04 | $0.03965183 | $0.04147133 | $0.03820941 | $0.03994161 | $16.46M |
| 2026-11-03 | $0.03887766 | $0.04005063 | $0.03833067 | $0.03971906 | $9.13M |
| 2026-11-02 | $0.04078359 | $0.04086769 | $0.03854495 | $0.03886867 | $19.46M |
| 2026-11-01 | $0.04084774 | $0.04092769 | $0.04018176 | $0.04074522 | $15.65M |
| 2026-10-31 | $0.04216027 | $0.04216027 | $0.04048769 | $0.04079029 | $21.52M |
| 2026-10-30 | $0.03909186 | $0.04239041 | $0.03701676 | $0.04233585 | $38.22M |
| 2026-10-29 | $0.0435837 | $0.04387235 | $0.03869824 | $0.03919576 | $38.92M |
| 2026-10-28 | $0.04392962 | $0.04448196 | $0.04265446 | $0.04356627 | $17.35M |
| 2026-10-27 | $0.04319513 | $0.04398929 | $0.04249548 | $0.04396199 | $18.02M |
| 2026-10-26 | $0.04190067 | $0.04416695 | $0.04122319 | $0.04312885 | $21.37M |
| 2026-10-25 | $0.04380392 | $0.0439475 | $0.04156467 | $0.04189231 | $15.46M |
| 2026-10-24 | $0.04495157 | $0.04547938 | $0.04287688 | $0.0439408 | $22.78M |
| 2026-10-23 | $0.04461938 | $0.04678506 | $0.0437161 | $0.04492831 | $30.14M |
| 2026-10-22 | $0.04740714 | $0.04745933 | $0.04365417 | $0.04460467 | $18.44M |
| 2026-10-21 | $0.04720919 | $0.0484652 | $0.04713267 | $0.0472719 | $13.73M |
| 2026-10-20 | $0.04411509 | $0.047606 | $0.04334722 | $0.04724462 | $22.87M |
| 2026-10-19 | $0.04363017 | $0.0444688 | $0.04327898 | $0.04411626 | $17.52M |
| 2026-10-18 | $0.04526702 | $0.04563887 | $0.04141683 | $0.0436024 | $18.50M |
| 2026-10-17 | $0.04673389 | $0.04679538 | $0.04424158 | $0.04529625 | $14.93M |
| 2026-10-16 | $0.04661235 | $0.04872839 | $0.04586564 | $0.04669989 | $20.64M |
| 2026-10-15 | $0.04523 | $0.04650722 | $0.04223309 | $0.0464925 | $34.67M |
| 2026-10-14 | $0.04600933 | $0.04721294 | $0.04449923 | $0.04506813 | $30.70M |
| 2026-10-13 | $0.04540273 | $0.04658176 | $0.04336493 | $0.04594533 | $28.33M |
| 2026-10-12 | $0.04864171 | $0.0492931 | $0.04518826 | $0.04529077 | $22.78M |
| 2026-10-11 | $0.0479538 | $0.04902941 | $0.04705675 | $0.04858984 | $25.89M |