POPCAT Historical USD Price
Daily close · Oct 28, 2025 → Oct 29, 2026Daily price history
Sep 30, 2026 → Oct 29, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-29 | $0.0435837 | $0.04387235 | $0.03869824 | $0.03919576 | $38.92M |
| 2026-10-28 | $0.04392962 | $0.04448196 | $0.04265446 | $0.04356627 | $17.35M |
| 2026-10-27 | $0.04319513 | $0.04398929 | $0.04249548 | $0.04396199 | $18.02M |
| 2026-10-26 | $0.04190067 | $0.04416695 | $0.04122319 | $0.04312885 | $21.37M |
| 2026-10-25 | $0.04380392 | $0.0439475 | $0.04156467 | $0.04189231 | $15.46M |
| 2026-10-24 | $0.04495157 | $0.04547938 | $0.04287688 | $0.0439408 | $22.78M |
| 2026-10-23 | $0.04461938 | $0.04678506 | $0.0437161 | $0.04492831 | $30.14M |
| 2026-10-22 | $0.04740714 | $0.04745933 | $0.04365417 | $0.04460467 | $18.44M |
| 2026-10-21 | $0.04720919 | $0.0484652 | $0.04713267 | $0.0472719 | $13.73M |
| 2026-10-20 | $0.04411509 | $0.047606 | $0.04334722 | $0.04724462 | $22.87M |
| 2026-10-19 | $0.04363017 | $0.0444688 | $0.04327898 | $0.04411626 | $17.52M |
| 2026-10-18 | $0.04526702 | $0.04563887 | $0.04141683 | $0.0436024 | $18.50M |
| 2026-10-17 | $0.04673389 | $0.04679538 | $0.04424158 | $0.04529625 | $14.93M |
| 2026-10-16 | $0.04661235 | $0.04872839 | $0.04586564 | $0.04669989 | $20.64M |
| 2026-10-15 | $0.04523 | $0.04650722 | $0.04223309 | $0.0464925 | $34.67M |
| 2026-10-14 | $0.04600933 | $0.04721294 | $0.04449923 | $0.04506813 | $30.70M |
| 2026-10-13 | $0.04540273 | $0.04658176 | $0.04336493 | $0.04594533 | $28.33M |
| 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 |