POPCAT Historical Data

POPCAT Page 7
Download
Date Close Price change Market cap Trading volume
Jun 19, 2025 $ 0.292
-3.64%
$ 286.01 million $ 26.39 million
Jun 18, 2025 $ 0.303
+3.49%
$ 296.82 million $ 48.25 million
Jun 17, 2025 $ 0.293
-6.66%
$ 286.84 million $ 56.35 million
Jun 16, 2025 $ 0.314
-2.52%
$ 307.3 million $ 59.8 million
Jun 15, 2025 $ 0.322
+3.69%
$ 315.27 million $ 31.92 million
Jun 14, 2025 $ 0.31
-3.41%
$ 304.12 million $ 29.97 million
Jun 13, 2025 $ 0.321
-5.35%
$ 314.86 million $ 88.56 million
Jun 12, 2025 $ 0.34
-10.92%
$ 332.79 million $ 53.4 million
Jun 11, 2025 $ 0.381
-8.11%
$ 373.6 million $ 72.73 million
Jun 10, 2025 $ 0.415
+2.58%
$ 406.58 million $ 66.55 million
Jun 9, 2025 $ 0.404
+13.24%
$ 396.36 million $ 71.86 million
Jun 8, 2025 $ 0.357
+2.33%
$ 350.02 million $ 52.22 million
Jun 7, 2025 $ 0.349
+4.29%
$ 341.99 million $ 35.92 million
Jun 6, 2025 $ 0.335
+1.43%
$ 327.91 million $ 61.18 million
Jun 5, 2025 $ 0.33
-5.21%
$ 323.37 million $ 84.37 million
Jun 4, 2025 $ 0.348
-8.45%
$ 341.13 million $ 64 million
Jun 3, 2025 $ 0.38
-1.61%
$ 372.6 million $ 68.93 million
Jun 2, 2025 $ 0.386
+3.13%
$ 378.63 million $ 38.84 million
Jun 1, 2025 $ 0.375
+2.91%
$ 367.17 million $ 34.07 million
May 31, 2025 $ 0.364
+4.14%
$ 356.78 million $ 57.72 million
May 30, 2025 $ 0.35
-14.39%
$ 342.61 million $ 80.12 million
May 29, 2025 $ 0.408
-8.19%
$ 400.31 million $ 68.81 million
May 28, 2025 $ 0.445
-5.00%
$ 436.04 million $ 83.97 million
May 27, 2025 $ 0.468
-0.63%
$ 458.96 million $ 57.82 million
May 26, 2025 $ 0.471
-2.49%
$ 461.85 million $ 62.04 million
May 25, 2025 $ 0.483
-0.17%
$ 473.63 million $ 70.9 million
May 24, 2025 $ 0.484
-2.47%
$ 474.42 million $ 69.6 million
May 23, 2025 $ 0.497
-8.31%
$ 486.87 million $ 152.96 million
May 22, 2025 $ 0.542
+11.35%
$ 531.08 million $ 122.4 million
May 21, 2025 $ 0.487
+7.59%
$ 476.97 million $ 140.76 million
May 20, 2025 $ 0.452
+3.93%
$ 443.35 million $ 75.31 million
May 19, 2025 $ 0.435
-9.18%
$ 426.68 million $ 80.13 million
May 18, 2025 $ 0.479
+12.10%
$ 469.83 million $ 82.17 million
May 17, 2025 $ 0.427
-0.77%
$ 418.81 million $ 62.99 million
May 16, 2025 $ 0.431
-12.72%
$ 422.03 million $ 71.9 million
May 15, 2025 $ 0.493
-5.62%
$ 483.56 million $ 108.45 million
May 14, 2025 $ 0.523
-9.05%
$ 512.57 million $ 129.54 million
May 13, 2025 $ 0.576
+0.57%
$ 564.12 million $ 143.31 million
May 12, 2025 $ 0.573
+9.14%
$ 561.26 million $ 225.55 million
May 11, 2025 $ 0.525
-3.87%
$ 514.21 million $ 92.37 million
May 10, 2025 $ 0.545
+5.38%
$ 534.45 million $ 108.27 million
May 9, 2025 $ 0.517
+9.52%
$ 507.02 million $ 152.32 million
May 8, 2025 $ 0.472
+2.81%
$ 462.64 million $ 151.84 million
May 7, 2025 $ 0.459
+13.90%
$ 450.15 million $ 159.81 million
May 6, 2025 $ 0.403
+4.97%
$ 394.74 million $ 88.84 million
May 5, 2025 $ 0.384
+5.28%
$ 376 million $ 77.89 million
May 4, 2025 $ 0.364
-1.43%
$ 357.15 million $ 63.4 million
May 3, 2025 $ 0.37
-9.82%
$ 362.26 million $ 79.67 million
May 2, 2025 $ 0.41
+7.27%
$ 401.57 million $ 95.35 million
May 1, 2025 $ 0.382
-4.05%
$ 374.46 million $ 88.95 million