1CAT Historical USD Price
Daily close · Feb 21, 2024 → Feb 19, 2025Daily price history
Jan 21, 2025 → Feb 19, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-02-19 | $0.00040267 | $0.00041556 | $0.00039791 | $0.00041311 | $386,698.07 |
| 2025-02-18 | $0.00042161 | $0.00042161 | $0.00039818 | $0.00040266 | $393,072.26 |
| 2025-02-17 | $0.00042253 | $0.00043939 | $0.00041628 | $0.00042107 | $389,699.71 |
| 2025-02-16 | $0.00041878 | $0.00042883 | $0.00041624 | $0.00042262 | $403,462.27 |
| 2025-02-15 | $0.00043145 | $0.00043215 | $0.00041766 | $0.00041932 | $310,844.33 |
| 2025-02-14 | $0.00042117 | $0.00043468 | $0.00042089 | $0.00043142 | $400,892.15 |
| 2025-02-13 | $0.00043234 | $0.00043674 | $0.00041305 | $0.00042107 | $405,207.11 |
| 2025-02-12 | $0.00041625 | $0.0004367 | $0.00040481 | $0.00043608 | $433,259.51 |
| 2025-02-11 | $0.00042187 | $0.00042743 | $0.00040991 | $0.00041654 | $427,024.69 |
| 2025-02-10 | $0.00041805 | $0.00042414 | $0.00041162 | $0.00042203 | $476,456.46 |
| 2025-02-09 | $0.00041537 | $0.00042858 | $0.00040419 | $0.00041983 | $463,720.86 |
| 2025-02-08 | $0.00041902 | $0.0004275 | $0.00041069 | $0.00041578 | $422,373.58 |
| 2025-02-07 | $0.00043548 | $0.00044704 | $0.000404 | $0.00041797 | $525,746.95 |
| 2025-02-06 | $0.000445 | $0.00045928 | $0.00042393 | $0.00042817 | $470,028.38 |
| 2025-02-05 | $0.00043837 | $0.0004561 | $0.00043635 | $0.000449 | $491,586.89 |
| 2025-02-04 | $0.00047497 | $0.00047541 | $0.00042938 | $0.00043892 | $605,437.85 |
| 2025-02-03 | $0.00050928 | $0.00050953 | $0.0003927 | $0.00047741 | $620,150.99 |
| 2025-02-02 | $0.00059375 | $0.0005988 | $0.00049938 | $0.00050677 | $526,721.41 |
| 2025-02-01 | $0.00063963 | $0.00064459 | $0.0005953 | $0.00059639 | $461,028.31 |
| 2025-01-31 | $0.00063621 | $0.00065414 | $0.00063228 | $0.00064062 | $467,288.42 |
| 2025-01-30 | $0.0006148 | $0.00063828 | $0.00060893 | $0.00063576 | $513,113.58 |
| 2025-01-29 | $0.00062411 | $0.00063424 | $0.00061505 | $0.00061562 | $484,016.53 |
| 2025-01-28 | $0.00066677 | $0.00066853 | $0.00062374 | $0.00062374 | $455,759.50 |
| 2025-01-27 | $0.00074105 | $0.0007415 | $0.00065661 | $0.0006654 | $621,713.58 |
| 2025-01-26 | $0.00074964 | $0.00075023 | $0.00073218 | $0.0007416 | $386,794.66 |
| 2025-01-25 | $0.00073924 | $0.00075172 | $0.00072448 | $0.0007492 | $514,151.45 |
| 2025-01-24 | $0.00071309 | $0.00075269 | $0.00070828 | $0.00074038 | $546,651.67 |
| 2025-01-23 | $0.00069701 | $0.00071702 | $0.00067999 | $0.00071549 | $505,412.86 |
| 2025-01-22 | $0.00066752 | $0.00073333 | $0.0006543 | $0.00069672 | $682,857.57 |
| 2025-01-21 | $0.00067915 | $0.00069152 | $0.00064664 | $0.00066772 | $581,387.69 |