POPCAT Historical USD Price
Daily close · Dec 20, 2023 → Dec 18, 2024Daily price history
Nov 19, 2024 → Dec 18, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-18 | $1.04 | $1.05 | $0.82653679 | $0.82738376 | $74.76M |
| 2024-12-17 | $1.05 | $1.10 | $1.02 | $1.04 | $61.21M |
| 2024-12-16 | $1.14 | $1.17 | $1.05 | $1.05 | $88.81M |
| 2024-12-15 | $1.09 | $1.17 | $1.06 | $1.14 | $94.88M |
| 2024-12-14 | $1.22 | $1.23 | $1.08 | $1.09 | $90.04M |
| 2024-12-13 | $1.23 | $1.27 | $1.19 | $1.22 | $75.40M |
| 2024-12-12 | $1.25 | $1.29 | $1.21 | $1.23 | $77.75M |
| 2024-12-11 | $1.17 | $1.28 | $1.14 | $1.25 | $70.32M |
| 2024-12-10 | $1.19 | $1.22 | $1.04 | $1.17 | $102.65M |
| 2024-12-09 | $1.51 | $1.54 | $1.06 | $1.20 | $106.21M |
| 2024-12-08 | $1.53 | $1.58 | $1.48 | $1.52 | $58.13M |
| 2024-12-07 | $1.43 | $1.59 | $1.40 | $1.53 | $78.95M |
| 2024-12-06 | $1.35 | $1.46 | $1.32 | $1.43 | $80.98M |
| 2024-12-05 | $1.33 | $1.43 | $1.28 | $1.35 | $80.69M |
| 2024-12-04 | $1.39 | $1.45 | $1.30 | $1.33 | $77.35M |
| 2024-12-03 | $1.21 | $1.46 | $1.20 | $1.39 | $100.05M |
| 2024-12-02 | $1.34 | $1.34 | $1.13 | $1.22 | $95.07M |
| 2024-12-01 | $1.34 | $1.40 | $1.28 | $1.35 | $71.48M |
| 2024-11-30 | $1.36 | $1.40 | $1.30 | $1.34 | $74.23M |
| 2024-11-29 | $1.26 | $1.39 | $1.25 | $1.36 | $68.84M |
| 2024-11-28 | $1.28 | $1.35 | $1.23 | $1.26 | $53.75M |
| 2024-11-27 | $1.27 | $1.38 | $1.21 | $1.29 | $68.15M |
| 2024-11-26 | $1.32 | $1.34 | $1.22 | $1.27 | $46.03M |
| 2024-11-25 | $1.44 | $1.49 | $1.27 | $1.31 | $66.21M |
| 2024-11-24 | $1.48 | $1.56 | $1.34 | $1.44 | $50.16M |
| 2024-11-23 | $1.50 | $1.59 | $1.41 | $1.48 | $73.63M |
| 2024-11-22 | $1.58 | $1.63 | $1.44 | $1.50 | $48.45M |
| 2024-11-21 | $1.51 | $1.64 | $1.45 | $1.58 | $86.70M |
| 2024-11-20 | $1.76 | $1.76 | $1.50 | $1.51 | $63.40M |
| 2024-11-19 | $1.75 | $1.88 | $1.70 | $1.76 | $50.14M |