POPCAT Historical Data

POPCAT Page 13
Download
Date Close Price change Market cap Trading volume
Oct 24, 2024 $ 1.55
+4.08%
$ 1.52 billion $ 240.93 million
Oct 23, 2024 $ 1.49
+2.57%
$ 1.46 billion $ 21.89 million
Oct 22, 2024 $ 1.45
+11.81%
$ 1.42 billion $ 227.84 million
Oct 21, 2024 $ 1.3
-5.18%
$ 1.27 billion $ 138.43 million
Oct 20, 2024 $ 1.37
+8.31%
$ 1.34 billion $ 141.9 million
Oct 19, 2024 $ 1.26
-8.42%
$ 1.24 billion $ 106.63 million
Oct 18, 2024 $ 1.38
+2.10%
$ 1.35 billion $ 116.42 million
Oct 17, 2024 $ 1.35
+9.97%
$ 1.32 billion $ 168.82 million
Oct 16, 2024 $ 1.23
-4.18%
$ 1.2 billion $ 123.22 million
Oct 15, 2024 $ 1.28
-7.93%
$ 1.26 billion $ 189.24 million
Oct 14, 2024 $ 1.39
+1.10%
$ 1.36 billion $ 145.3 million
Oct 13, 2024 $ 1.38
-7.00%
$ 1.35 billion $ 264.14 million
Oct 12, 2024 $ 1.48
+9.29%
$ 1.45 billion $ 1.76 billion
Oct 11, 2024 $ 1.36
+6.43%
$ 1.33 billion $ 141.9 million
Oct 10, 2024 $ 1.27
+10.06%
$ 1.25 billion $ 274.41 million
Oct 9, 2024 $ 1.16
-4.69%
$ 1.13 billion $ 170.19 million
Oct 8, 2024 $ 1.21
-4.75%
$ 1.19 billion $ 207.96 million
Oct 7, 2024 $ 1.27
-8.92%
$ 1.25 billion $ 365.59 million
Oct 6, 2024 $ 1.4
+15.16%
$ 1.37 billion $ 227.23 million
Oct 5, 2024 $ 1.21
+4.81%
$ 1.19 billion $ 198.68 million
Oct 4, 2024 $ 1.16
+21.14%
$ 1.14 billion $ 344.75 million
Oct 3, 2024 $ 0.956
-1.61%
$ 937.17 million $ 304.15 million
Oct 2, 2024 $ 0.972
-1.10%
$ 952.52 million $ 192.82 million
Oct 1, 2024 $ 0.983
+3.93%
$ 963.08 million $ 459.56 million
Sep 30, 2024 $ 0.946
-4.32%
$ 926.58 million $ 291.91 million
Sep 29, 2024 $ 0.988
+7.20%
$ 968.45 million $ 296.43 million
Sep 28, 2024 $ 0.922
-1.07%
$ 903.74 million $ 76.11 million
Sep 27, 2024 $ 0.932
-9.20%
$ 913.59 million $ 162.91 million
Sep 26, 2024 $ 1.03
+4.51%
$ 1.01 billion $ 150.27 million
Sep 25, 2024 $ 0.982
-3.13%
$ 962.47 million $ 177.14 million
Sep 24, 2024 $ 1.01
+8.97%
$ 989.73 million $ 282.27 million
Sep 23, 2024 $ 0.927
+4.30%
$ 908.74 million $ 262.68 million
Sep 22, 2024 $ 0.889
-3.52%
$ 871.36 million $ 117.59 million
Sep 21, 2024 $ 0.922
+3.05%
$ 903.35 million $ 132.53 million
Sep 20, 2024 $ 0.895
+0.68%
$ 876.64 million $ 269.45 million
Sep 19, 2024 $ 0.889
+6.34%
$ 870.73 million $ 383.45 million
Sep 18, 2024 $ 0.836
+18.31%
$ 818.79 million $ 264.29 million
Sep 17, 2024 $ 0.706
+1.63%
$ 692.07 million $ 217.08 million
Sep 16, 2024 $ 0.696
+0.86%
$ 681.65 million $ 117.87 million
Sep 15, 2024 $ 0.69
-4.27%
$ 675.86 million $ 125.53 million
Sep 14, 2024 $ 0.72
-1.03%
$ 705.78 million $ 94.98 million
Sep 13, 2024 $ 0.727
+7.92%
$ 712.88 million $ 290.16 million
Sep 12, 2024 $ 0.674
+12.67%
$ 660.36 million $ 255.48 million
Sep 11, 2024 $ 0.598
-5.28%
$ 586.1 million $ 324.2 million
Sep 10, 2024 $ 0.631
+3.62%
$ 618.75 million $ 148.05 million
Sep 9, 2024 $ 0.609
+12.95%
$ 596.9 million $ 174.85 million
Sep 8, 2024 $ 0.539
+9.43%
$ 528.49 million $ 107.8 million
Sep 7, 2024 $ 0.493
-0.40%
$ 482.96 million $ 53.86 million
Sep 6, 2024 $ 0.495
-6.70%
$ 484.89 million $ 152.14 million
Sep 5, 2024 $ 0.531
-11.14%
$ 519.93 million $ 164.83 million