POPCAT Historical Data

POPCAT Page 9
Download
Date Close Price change Market cap Trading volume
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
Apr 30, 2025 $ 0.398
+10.61%
$ 390.21 million $ 116.45 million
Apr 29, 2025 $ 0.36
-6.15%
$ 352.87 million $ 82.92 million
Apr 28, 2025 $ 0.384
+0.92%
$ 375.93 million $ 2.81 billion
Apr 27, 2025 $ 0.38
-5.52%
$ 372.52 million $ 832.99 million
Apr 26, 2025 $ 0.402
+1.34%
$ 394.4 million $ 1.82 billion
Apr 25, 2025 $ 0.397
+0.96%
$ 389.36 million $ 968.03 million
Apr 24, 2025 $ 0.394
+17.63%
$ 385.63 million $ 453 million
Apr 23, 2025 $ 0.335
-0.82%
$ 327.83 million $ 200.48 million
Apr 22, 2025 $ 0.337
+29.09%
$ 330.5 million $ 163.34 million
Apr 21, 2025 $ 0.261
+2.88%
$ 256.01 million $ 72.57 million
Apr 20, 2025 $ 0.254
+4.63%
$ 248.9 million $ 52.46 million
Apr 19, 2025 $ 0.243
+5.36%
$ 237.82 million $ 49.96 million
Apr 18, 2025 $ 0.23
-9.57%
$ 225.73 million $ 70.15 million
Apr 17, 2025 $ 0.255
+4.54%
$ 249.62 million $ 92.83 million
Apr 16, 2025 $ 0.244
+7.54%
$ 238.76 million $ 123.98 million
Apr 15, 2025 $ 0.227
-18.76%
$ 222.01 million $ 121.18 million
Apr 14, 2025 $ 0.279
+13.64%
$ 273.29 million $ 134.54 million
Apr 13, 2025 $ 0.245
-8.91%
$ 240.57 million $ 137.63 million
Apr 12, 2025 $ 0.27
+24.58%
$ 264.1 million $ 174.69 million
Apr 11, 2025 $ 0.216
+24.20%
$ 211.99 million $ 151.81 million
Apr 10, 2025 $ 0.174
+2.72%
$ 170.68 million $ 74.6 million
Apr 9, 2025 $ 0.17
+35.30%
$ 166.11 million $ 72.73 million
Apr 8, 2025 $ 0.125
-9.82%
$ 122.77 million $ 28.06 million
Apr 7, 2025 $ 0.139
+0.69%
$ 136.15 million $ 76.86 million
Apr 6, 2025 $ 0.138
-14.00%
$ 135.2 million $ 36.47 million
Apr 5, 2025 $ 0.161
-2.39%
$ 157.45 million $ 24.2 million
Apr 4, 2025 $ 0.165
+1.43%
$ 161.3 million $ 45.23 million
Apr 3, 2025 $ 0.162
-0.03%
$ 159.02 million $ 53.64 million
Apr 2, 2025 $ 0.162
-15.20%
$ 159.19 million $ 60.15 million
Apr 1, 2025 $ 0.192
+0.35%
$ 187.76 million $ 39.97 million
Mar 31, 2025 $ 0.191
+0.57%
$ 186.99 million $ 29.61 million
Mar 30, 2025 $ 0.19
+3.34%
$ 185.93 million $ 27.73 million
Mar 29, 2025 $ 0.184
-11.12%
$ 179.92 million $ 26.58 million
Mar 28, 2025 $ 0.207
-15.33%
$ 202.41 million $ 53.69 million
Mar 27, 2025 $ 0.244
-0.65%
$ 239.07 million $ 35.64 million
Mar 26, 2025 $ 0.246
+0.05%
$ 240.64 million $ 55.27 million
Mar 25, 2025 $ 0.245
+4.54%
$ 240.52 million $ 49.98 million
Mar 24, 2025 $ 0.235
+9.57%
$ 230.05 million $ 49.66 million
Mar 23, 2025 $ 0.214
+7.31%
$ 209.97 million $ 40.03 million