POPCAT Historical Data

POPCAT Page 16
Download
Date Close Price change Market cap Trading volume
May 27, 2024 $ 0.5
+12.82%
$ 489.9 million $ 38.55 million
May 26, 2024 $ 0.443
-7.05%
$ 434.22 million $ 27.72 million
May 25, 2024 $ 0.477
+24.46%
$ 466.99 million $ 37.49 million
May 24, 2024 $ 0.383
-3.11%
$ 375.23 million $ 19.47 million
May 23, 2024 $ 0.395
+1.80%
$ 387.26 million $ 30.13 million
May 22, 2024 $ 0.388
-0.11%
$ 380.41 million $ 40.78 million
May 21, 2024 $ 0.389
-5.63%
$ 380.86 million $ 32.02 million
May 20, 2024 $ 0.412
+14.00%
$ 403.69 million $ 35.63 million
May 19, 2024 $ 0.361
-0.74%
$ 354.07 million $ 32.85 million
May 18, 2024 $ 0.364
-16.67%
$ 356.83 million $ 39.02 million
May 17, 2024 $ 0.437
-2.76%
$ 428.24 million $ 41.14 million
May 16, 2024 $ 0.449
-15.57%
$ 440.37 million $ 40.24 million
May 15, 2024 $ 0.532
+14.03%
$ 521.59 million $ 54.06 million
May 14, 2024 $ 0.467
-4.23%
$ 457.41 million $ 53.1 million
May 13, 2024 $ 0.487
+17.55%
$ 477.62 million $ 54.61 million
May 12, 2024 $ 0.415
+0.07%
$ 406.33 million $ 23.58 million
May 11, 2024 $ 0.414
-10.11%
$ 406.05 million $ 52.85 million
May 10, 2024 $ 0.461
-14.51%
$ 451.72 million $ 55.75 million
May 9, 2024 $ 0.539
+19.58%
$ 528.42 million $ 67.51 million
May 8, 2024 $ 0.451
-6.32%
$ 441.89 million $ 61.86 million
May 7, 2024 $ 0.481
-12.29%
$ -- $ 61.14 million
May 6, 2024 $ 0.549
-10.72%
$ -- $ 50.11 million
May 5, 2024 $ 0.615
-5.20%
$ -- $ 141.52 million
May 4, 2024 $ 0.648
+10.63%
$ -- $ 60.31 million
May 3, 2024 $ 0.586
-1.44%
$ -- $ 55.91 million
May 2, 2024 $ 0.595
+25.48%
$ -- $ 94.72 million
May 1, 2024 $ 0.465
+21.26%
$ -- $ 72.88 million
Apr 30, 2024 $ 0.384
-11.90%
$ -- $ 45.64 million
Apr 29, 2024 $ 0.435
-4.18%
$ -- $ 39.03 million
Apr 28, 2024 $ 0.454
+0.04%
$ -- $ 38.43 million
Apr 27, 2024 $ 0.454
+1.15%
$ -- $ 59.68 million
Apr 26, 2024 $ 0.449
+4.52%
$ -- $ 122.29 million
Apr 25, 2024 $ 0.43
+28.27%
$ -- $ 87.82 million
Apr 24, 2024 $ 0.335
-28.70%
$ -- $ 49.53 million
Apr 23, 2024 $ 0.47
+15.52%
$ -- $ 64.12 million
Apr 22, 2024 $ 0.407
+43.46%
$ -- $ 54.43 million
Apr 21, 2024 $ 0.283
+36.06%
$ -- $ 24.95 million
Apr 20, 2024 $ 0.208
+28.48%
$ -- $ 8.74 million
Apr 19, 2024 $ 0.162
+14.56%
$ -- $ 24.99 million
Apr 18, 2024 $ 0.142
+22.35%
$ -- $ 12.05 million
Apr 17, 2024 $ 0.116
-3.03%
$ -- $ 11.85 million
Apr 16, 2024 $ 0.119
-6.01%
$ -- $ 13.32 million
Apr 15, 2024 $ 0.127
-19.43%
$ -- $ 18.62 million
Apr 14, 2024 $ 0.158
+30.09%
$ -- $ 16.66 million
Apr 13, 2024 $ 0.121
-25.44%
$ -- $ 22.59 million
Apr 12, 2024 $ 0.162
-24.85%
$ -- $ 24.31 million
Apr 11, 2024 $ 0.216
-7.03%
$ -- $ 17.81 million
Apr 10, 2024 $ 0.233
-1.41%
$ -- $ 15.94 million
Apr 9, 2024 $ 0.236
-18.12%
$ -- $ 19.32 million
Apr 8, 2024 $ 0.288
+1.44%
$ -- $ 28.18 million