POPCAT Historical USD Price
Daily close · Oct 11, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-10-10 | $0.04816662 | $0.04857156 | $0.04739556 | $0.04794275 | $28.42M |
| 2026-10-09 | $0.04598725 | $0.04830753 | $0.04598551 | $0.04826768 | $25.10M |
| 2026-10-08 | $0.04918187 | $0.04955454 | $0.04418055 | $0.04595409 | $41.17M |
| 2026-10-07 | $0.05319647 | $0.05333333 | $0.04747158 | $0.04927936 | $86.70M |
| 2026-10-06 | $0.05453282 | $0.05456685 | $0.05288889 | $0.05321529 | $39.83M |
| 2026-10-05 | $0.05395504 | $0.05510218 | $0.05283895 | $0.05436229 | $30.22M |
| 2026-10-04 | $0.05364775 | $0.05425056 | $0.05277786 | $0.05390675 | $32.49M |
| 2026-10-03 | $0.05319161 | $0.05373998 | $0.05176697 | $0.05356693 | $28.54M |
| 2026-10-02 | $0.05283 | $0.05618444 | $0.05112068 | $0.05318605 | $53.31M |
| 2026-10-01 | $0.05224957 | $0.053134 | $0.051044 | $0.05290389 | $28.33M |
| 2026-09-30 | $0.05277867 | $0.05489565 | $0.05189467 | $0.05228136 | $61.77M |
| 2026-09-29 | $0.05232115 | $0.05485012 | $0.05069988 | $0.0526125 | $46.46M |
| 2026-09-28 | $0.05581188 | $0.05630333 | $0.05086667 | $0.05221486 | $67.35M |
| 2026-09-27 | $0.0567033 | $0.05787059 | $0.05464389 | $0.05589947 | $50.50M |
| 2026-09-26 | $0.05990769 | $0.06010923 | $0.0556794 | $0.05685405 | $39.54M |
| 2026-09-25 | $0.05659187 | $0.06014143 | $0.0556209 | $0.06002198 | $47.45M |
| 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 |