Popcat
POPCAT
Rank #402
$0.1459
Updated 7 days ago
Market Cap
$143.20M
24h Volume
$35.03M
Avg Volume (6m)
$49.84M
24h High/Low
$0.1519
$0.1427
$0.1427
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Meme
Binance Alpha Spotlight
Solana Meme
Murad Picks
Cat-Themed
Chains
Solana
7GCihgDB8fe6KNjn2...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.1459 | $0.1519 | $0.1427 | $0.1459 | $35.03M | $143.20M |
| Nov 10, 2025 | $0.1434 | $0.1434 | $0.1434 | $0.1434 | $22.46M | $140.33M |
| Nov 9, 2025 | $0.1441 | $0.1441 | $0.1441 | $0.1441 | $22.61M | $141.23M |
| Nov 8, 2025 | $0.1461 | $0.1461 | $0.1461 | $0.1461 | $34.44M | $143.29M |
| Nov 7, 2025 | $0.1281 | $0.1281 | $0.1281 | $0.1281 | $28.76M | $125.37M |
| Nov 6, 2025 | $0.1294 | $0.1294 | $0.1294 | $0.1294 | $43.41M | $126.84M |
| Nov 5, 2025 | $0.1231 | $0.1231 | $0.1231 | $0.1231 | $57.94M | $120.39M |
| Nov 4, 2025 | $0.1240 | $0.1240 | $0.1240 | $0.1240 | $39.74M | $121.55M |
| Nov 3, 2025 | $0.1520 | $0.1520 | $0.1520 | $0.1520 | $16.52M | $148.66M |
| Nov 2, 2025 | $0.1526 | $0.1526 | $0.1526 | $0.1526 | $20.65M | $149.57M |
| Nov 1, 2025 | $0.1404 | $0.1404 | $0.1404 | $0.1404 | $23.64M | $137.74M |
| Oct 31, 2025 | $0.1385 | $0.1385 | $0.1385 | $0.1385 | $34.67M | $135.23M |
| Oct 30, 2025 | $0.1566 | $0.1566 | $0.1566 | $0.1566 | $35.56M | $153.51M |
| Oct 29, 2025 | $0.1497 | $0.1497 | $0.1497 | $0.1497 | $24.15M | $146.61M |
| Oct 28, 2025 | $0.1565 | $0.1565 | $0.1565 | $0.1565 | $25.44M | $153.47M |
| Oct 27, 2025 | $0.1640 | $0.1640 | $0.1640 | $0.1640 | $18.86M | $160.78M |
| Oct 26, 2025 | $0.1557 | $0.1557 | $0.1557 | $0.1557 | $11.52M | $152.79M |
| Oct 25, 2025 | $0.1558 | $0.1558 | $0.1558 | $0.1558 | $21.87M | $152.70M |
| Oct 24, 2025 | $0.1505 | $0.1505 | $0.1505 | $0.1505 | $21.60M | $147.22M |
| Oct 23, 2025 | $0.1428 | $0.1428 | $0.1428 | $0.1428 | $29.58M | $139.94M |
| Oct 22, 2025 | $0.1470 | $0.1470 | $0.1470 | $0.1470 | $31.51M | $144.03M |
| Oct 21, 2025 | $0.1570 | $0.1570 | $0.1570 | $0.1570 | $24.55M | $153.89M |
| Oct 20, 2025 | $0.1538 | $0.1538 | $0.1538 | $0.1538 | $21.23M | $150.72M |
| Oct 19, 2025 | $0.1488 | $0.1488 | $0.1488 | $0.1488 | $17.42M | $145.82M |
| Oct 18, 2025 | $0.1448 | $0.1448 | $0.1448 | $0.1448 | $53.44M | $141.97M |
| Oct 17, 2025 | $0.1512 | $0.1512 | $0.1512 | $0.1512 | $41.87M | $148.30M |
| Oct 16, 2025 | $0.1584 | $0.1584 | $0.1584 | $0.1584 | $42.38M | $155.22M |
| Oct 15, 2025 | $0.1688 | $0.1688 | $0.1688 | $0.1688 | $48.29M | $165.39M |
| Oct 14, 2025 | $0.1745 | $0.1745 | $0.1745 | $0.1745 | $49.70M | $170.95M |
| Oct 13, 2025 | $0.1656 | $0.1656 | $0.1656 | $0.1656 | $56.47M | $162.11M |
| Oct 12, 2025 | $0.1503 | $0.1503 | $0.1503 | $0.1503 | $72.50M | $147.91M |
| Oct 11, 2025 | $0.1512 | $0.1512 | $0.1512 | $0.1512 | $99.69M | $147.97M |
| Oct 10, 2025 | $0.2238 | $0.2238 | $0.2238 | $0.2238 | $31.05M | $219.31M |
| Oct 9, 2025 | $0.2408 | $0.2408 | $0.2408 | $0.2408 | $32.26M | $236.11M |
| Oct 8, 2025 | $0.2292 | $0.2292 | $0.2292 | $0.2292 | $45.43M | $224.12M |
| Oct 7, 2025 | $0.2488 | $0.2488 | $0.2488 | $0.2488 | $39.54M | $243.96M |
| Oct 6, 2025 | $0.2341 | $0.2341 | $0.2341 | $0.2341 | $35.50M | $229.75M |
| Oct 5, 2025 | $0.2367 | $0.2367 | $0.2367 | $0.2367 | $24.03M | $231.87M |
| Oct 4, 2025 | $0.2426 | $0.2426 | $0.2426 | $0.2426 | $30.02M | $237.87M |
| Oct 3, 2025 | $0.2394 | $0.2394 | $0.2394 | $0.2394 | $35.66M | $234.57M |
| Oct 2, 2025 | $0.2316 | $0.2316 | $0.2316 | $0.2316 | $30.18M | $226.77M |
| Oct 1, 2025 | $0.2166 | $0.2166 | $0.2166 | $0.2166 | $40.52M | $212.23M |
| Sep 30, 2025 | $0.2222 | $0.2222 | $0.2222 | $0.2222 | $32.03M | $217.83M |
| Sep 29, 2025 | $0.2248 | $0.2248 | $0.2248 | $0.2248 | $19.36M | $220.37M |
| Sep 28, 2025 | $0.2155 | $0.2155 | $0.2155 | $0.2155 | $19.01M | $211.17M |
| Sep 27, 2025 | $0.2173 | $0.2173 | $0.2173 | $0.2173 | $26.62M | $212.94M |
| Sep 26, 2025 | $0.2092 | $0.2092 | $0.2092 | $0.2092 | $69.24M | $204.80M |
| Sep 25, 2025 | $0.2211 | $0.2211 | $0.2211 | $0.2211 | $25.80M | $216.57M |
| Sep 24, 2025 | $0.2247 | $0.2247 | $0.2247 | $0.2247 | $31.77M | $220.31M |
| Sep 23, 2025 | $0.2306 | $0.2306 | $0.2306 | $0.2306 | $47.96M | $225.98M |
| Sep 22, 2025 | $0.2585 | $0.2585 | $0.2585 | $0.2585 | $19.66M | $253.31M |
| Sep 21, 2025 | $0.2646 | $0.2646 | $0.2646 | $0.2646 | $18.32M | $259.03M |
| Sep 20, 2025 | $0.2677 | $0.2677 | $0.2677 | $0.2677 | $24.82M | $261.92M |
| Sep 19, 2025 | $0.2892 | $0.2892 | $0.2892 | $0.2892 | $27.22M | $283.45M |
| Sep 18, 2025 | $0.2896 | $0.2896 | $0.2896 | $0.2896 | $33.76M | $283.91M |
| Sep 17, 2025 | $0.2743 | $0.2743 | $0.2743 | $0.2743 | $28.34M | $268.80M |
| Sep 16, 2025 | $0.2650 | $0.2650 | $0.2650 | $0.2650 | $34.11M | $259.47M |
| Sep 15, 2025 | $0.2817 | $0.2817 | $0.2817 | $0.2817 | $25.08M | $275.97M |
| Sep 14, 2025 | $0.2976 | $0.2976 | $0.2976 | $0.2976 | $37.22M | $291.53M |
| Sep 13, 2025 | $0.2894 | $0.2894 | $0.2894 | $0.2894 | $31.45M | $283.14M |
| Sep 12, 2025 | $0.2778 | $0.2778 | $0.2778 | $0.2778 | $24.90M | $272.16M |
| Sep 11, 2025 | $0.2725 | $0.2725 | $0.2725 | $0.2725 | $29.31M | $267.16M |
| Sep 10, 2025 | $0.2656 | $0.2656 | $0.2656 | $0.2656 | $33.26M | $260.27M |
| Sep 9, 2025 | $0.2641 | $0.2641 | $0.2641 | $0.2641 | $27.13M | $258.94M |
| Sep 8, 2025 | $0.2492 | $0.2492 | $0.2492 | $0.2492 | $12.78M | $244.36M |
| Sep 7, 2025 | $0.2400 | $0.2400 | $0.2400 | $0.2400 | $12.39M | $235.25M |
| Sep 6, 2025 | $0.2439 | $0.2439 | $0.2439 | $0.2439 | $28.42M | $239.18M |
| Sep 5, 2025 | $0.2368 | $0.2368 | $0.2368 | $0.2368 | $22.56M | $232.11M |
| Sep 4, 2025 | $0.2538 | $0.2538 | $0.2538 | $0.2538 | $21.50M | $248.82M |
| Sep 3, 2025 | $0.2556 | $0.2556 | $0.2556 | $0.2556 | $38.75M | $250.42M |
| Sep 2, 2025 | $0.2341 | $0.2341 | $0.2341 | $0.2341 | $33.54M | $229.55M |
| Sep 1, 2025 | $0.2534 | $0.2534 | $0.2534 | $0.2534 | $15.34M | $248.53M |
| Aug 31, 2025 | $0.2616 | $0.2616 | $0.2616 | $0.2616 | $17.48M | $256.30M |
| Aug 30, 2025 | $0.2586 | $0.2586 | $0.2586 | $0.2586 | $43.34M | $253.47M |
| Aug 29, 2025 | $0.2741 | $0.2741 | $0.2741 | $0.2741 | $28.08M | $268.65M |
| Aug 28, 2025 | $0.2667 | $0.2667 | $0.2667 | $0.2667 | $31.17M | $261.32M |
| Aug 27, 2025 | $0.2693 | $0.2693 | $0.2693 | $0.2693 | $32.89M | $263.82M |
| Aug 26, 2025 | $0.2540 | $0.2540 | $0.2540 | $0.2540 | $46.34M | $249.00M |
| Aug 25, 2025 | $0.2812 | $0.2812 | $0.2812 | $0.2812 | $40.69M | $275.77M |
| Aug 24, 2025 | $0.2929 | $0.2929 | $0.2929 | $0.2929 | $24.39M | $287.04M |
| Aug 23, 2025 | $0.2989 | $0.2989 | $0.2989 | $0.2989 | $55.08M | $292.59M |
| Aug 22, 2025 | $0.2736 | $0.2736 | $0.2736 | $0.2736 | $26.79M | $267.71M |
| Aug 21, 2025 | $0.2845 | $0.2845 | $0.2845 | $0.2845 | $30.93M | $278.81M |
| Aug 20, 2025 | $0.2667 | $0.2667 | $0.2667 | $0.2667 | $38.88M | $261.35M |
| Aug 19, 2025 | $0.2803 | $0.2803 | $0.2803 | $0.2803 | $38.60M | $274.62M |
| Aug 18, 2025 | $0.2981 | $0.2981 | $0.2981 | $0.2981 | $30.60M | $292.34M |
| Aug 17, 2025 | $0.2973 | $0.2973 | $0.2973 | $0.2973 | $26.17M | $291.42M |
| Aug 16, 2025 | $0.2928 | $0.2928 | $0.2928 | $0.2928 | $62.25M | $286.63M |
| Aug 15, 2025 | $0.2994 | $0.2994 | $0.2994 | $0.2994 | $81.60M | $293.87M |
| Aug 14, 2025 | $0.3459 | $0.3459 | $0.3459 | $0.3459 | $53.74M | $338.80M |
| Aug 13, 2025 | $0.3344 | $0.3344 | $0.3344 | $0.3344 | $46.26M | $327.88M |
| Aug 12, 2025 | $0.3057 | $0.3057 | $0.3057 | $0.3057 | $49.34M | $299.74M |
| Aug 11, 2025 | $0.3439 | $0.3439 | $0.3439 | $0.3439 | $47.83M | $337.35M |
| Aug 10, 2025 | $0.3376 | $0.3376 | $0.3376 | $0.3376 | $38.54M | $331.35M |
| Aug 9, 2025 | $0.3248 | $0.3248 | $0.3248 | $0.3248 | $33.76M | $318.25M |
| Aug 8, 2025 | $0.3267 | $0.3267 | $0.3267 | $0.3267 | $33.27M | $320.33M |
| Aug 7, 2025 | $0.3034 | $0.3034 | $0.3034 | $0.3034 | $30.57M | $297.35M |
| Aug 6, 2025 | $0.2931 | $0.2931 | $0.2931 | $0.2931 | $32.89M | $287.21M |
| Aug 5, 2025 | $0.3140 | $0.3140 | $0.3140 | $0.3140 | $35.68M | $307.73M |
| Aug 4, 2025 | $0.2956 | $0.2956 | $0.2956 | $0.2956 | $21.60M | $289.62M |
| Aug 3, 2025 | $0.2860 | $0.2860 | $0.2860 | $0.2860 | $35.97M | $280.53M |
| Aug 2, 2025 | $0.2990 | $0.2990 | $0.2990 | $0.2990 | $66.61M | $292.98M |
| Aug 1, 2025 | $0.3073 | $0.3073 | $0.3073 | $0.3073 | $44.45M | $301.28M |
| Jul 31, 2025 | $0.3307 | $0.3307 | $0.3307 | $0.3307 | $64.06M | $324.31M |
| Jul 30, 2025 | $0.3360 | $0.3360 | $0.3360 | $0.3360 | $54.04M | $328.98M |
| Jul 29, 2025 | $0.3428 | $0.3428 | $0.3428 | $0.3428 | $68.17M | $335.81M |
| Jul 28, 2025 | $0.3827 | $0.3827 | $0.3827 | $0.3827 | $51.23M | $374.09M |
| Jul 27, 2025 | $0.3747 | $0.3747 | $0.3747 | $0.3747 | $40.88M | $367.30M |
| Jul 26, 2025 | $0.3835 | $0.3835 | $0.3835 | $0.3835 | $91.87M | $375.43M |
| Jul 25, 2025 | $0.3638 | $0.3638 | $0.3638 | $0.3638 | $112.29M | $356.56M |
| Jul 24, 2025 | $0.3908 | $0.3908 | $0.3908 | $0.3908 | $117.25M | $382.53M |
| Jul 23, 2025 | $0.4826 | $0.4826 | $0.4826 | $0.4826 | $160.39M | $473.31M |
| Jul 22, 2025 | $0.4379 | $0.4379 | $0.4379 | $0.4379 | $135.09M | $431.03M |
| Jul 21, 2025 | $0.4208 | $0.4208 | $0.4208 | $0.4208 | $87.12M | $413.23M |
| Jul 20, 2025 | $0.3893 | $0.3893 | $0.3893 | $0.3893 | $54.02M | $381.61M |
| Jul 19, 2025 | $0.3743 | $0.3743 | $0.3743 | $0.3743 | $99.88M | $366.41M |
| Jul 18, 2025 | $0.3962 | $0.3962 | $0.3962 | $0.3962 | $113.93M | $389.18M |
| Jul 17, 2025 | $0.4115 | $0.4115 | $0.4115 | $0.4115 | $137.72M | $403.80M |
| Jul 16, 2025 | $0.3753 | $0.3753 | $0.3753 | $0.3753 | $78.12M | $368.18M |
| Jul 15, 2025 | $0.3689 | $0.3689 | $0.3689 | $0.3689 | $89.75M | $361.27M |
| Jul 14, 2025 | $0.3723 | $0.3723 | $0.3723 | $0.3723 | $66.40M | $364.85M |
| Jul 13, 2025 | $0.3597 | $0.3597 | $0.3597 | $0.3597 | $56.19M | $351.21M |
| Jul 12, 2025 | $0.3601 | $0.3601 | $0.3601 | $0.3601 | $100.28M | $352.94M |
| Jul 11, 2025 | $0.3765 | $0.3765 | $0.3765 | $0.3765 | $93.97M | $364.80M |
| Jul 10, 2025 | $0.3256 | $0.3256 | $0.3256 | $0.3256 | $69.64M | $319.28M |
| Jul 9, 2025 | $0.2909 | $0.2909 | $0.2909 | $0.2909 | $38.28M | $285.05M |
| Jul 8, 2025 | $0.2856 | $0.2856 | $0.2856 | $0.2856 | $42.26M | $279.92M |
| Jul 7, 2025 | $0.3011 | $0.3011 | $0.3011 | $0.3011 | $38.93M | $294.83M |
| Jul 6, 2025 | $0.2954 | $0.2954 | $0.2954 | $0.2954 | $27.80M | $289.40M |
| Jul 5, 2025 | $0.2991 | $0.2991 | $0.2991 | $0.2991 | $41.24M | $293.27M |
| Jul 4, 2025 | $0.3200 | $0.3200 | $0.3200 | $0.3200 | $51.25M | $313.14M |
| Jul 3, 2025 | $0.3166 | $0.3166 | $0.3166 | $0.3166 | $71.50M | $310.37M |
| Jul 2, 2025 | $0.2768 | $0.2768 | $0.2768 | $0.2768 | $32.51M | $270.64M |
| Jul 1, 2025 | $0.2965 | $0.2965 | $0.2965 | $0.2965 | $43.85M | $290.63M |
| Jun 30, 2025 | $0.3164 | $0.3164 | $0.3164 | $0.3164 | $38.87M | $309.86M |
| Jun 29, 2025 | $0.3037 | $0.3037 | $0.3037 | $0.3037 | $37.32M | $296.93M |
| Jun 28, 2025 | $0.2727 | $0.2727 | $0.2727 | $0.2727 | $35.10M | $266.94M |
| Jun 27, 2025 | $0.2589 | $0.2589 | $0.2589 | $0.2589 | $46.22M | $253.52M |
| Jun 26, 2025 | $0.2703 | $0.2703 | $0.2703 | $0.2703 | $63.15M | $264.80M |
| Jun 25, 2025 | $0.2964 | $0.2964 | $0.2964 | $0.2964 | $50.55M | $290.35M |
| Jun 24, 2025 | $0.3025 | $0.3025 | $0.3025 | $0.3025 | $73.37M | $296.36M |
| Jun 23, 2025 | $0.2580 | $0.2580 | $0.2580 | $0.2580 | $64.20M | $252.98M |
| Jun 22, 2025 | $0.2654 | $0.2654 | $0.2654 | $0.2654 | $37.77M | $260.13M |
| Jun 21, 2025 | $0.2844 | $0.2844 | $0.2844 | $0.2844 | $53.70M | $278.56M |
| Jun 20, 2025 | $0.2920 | $0.2920 | $0.2920 | $0.2920 | $27.32M | $286.11M |
| Jun 19, 2025 | $0.3029 | $0.3029 | $0.3029 | $0.3029 | $50.19M | $296.55M |
| Jun 18, 2025 | $0.2935 | $0.2935 | $0.2935 | $0.2935 | $57.02M | $288.39M |
| Jun 17, 2025 | $0.3178 | $0.3178 | $0.3178 | $0.3178 | $60.70M | $312.54M |
| Jun 16, 2025 | $0.3223 | $0.3223 | $0.3223 | $0.3223 | $32.84M | $316.09M |
| Jun 15, 2025 | $0.3105 | $0.3105 | $0.3105 | $0.3105 | $30.80M | $304.56M |
| Jun 14, 2025 | $0.3209 | $0.3209 | $0.3209 | $0.3209 | $92.24M | $314.27M |
| Jun 13, 2025 | $0.3407 | $0.3407 | $0.3407 | $0.3407 | $54.50M | $334.43M |
| Jun 12, 2025 | $0.3814 | $0.3814 | $0.3814 | $0.3814 | $73.95M | $373.46M |
| Jun 11, 2025 | $0.4147 | $0.4147 | $0.4147 | $0.4147 | $69.40M | $406.25M |
| Jun 10, 2025 | $0.4044 | $0.4044 | $0.4044 | $0.4044 | $75.10M | $397.42M |
| Jun 9, 2025 | $0.3594 | $0.3594 | $0.3594 | $0.3594 | $53.98M | $352.11M |
| Jun 8, 2025 | $0.3490 | $0.3490 | $0.3490 | $0.3490 | $38.36M | $342.01M |
| Jun 7, 2025 | $0.3356 | $0.3356 | $0.3356 | $0.3356 | $65.91M | $329.11M |
| Jun 6, 2025 | $0.3317 | $0.3317 | $0.3317 | $0.3317 | $90.74M | $324.82M |
| Jun 5, 2025 | $0.3495 | $0.3495 | $0.3495 | $0.3495 | $67.49M | $342.52M |
| Jun 4, 2025 | $0.3807 | $0.3807 | $0.3807 | $0.3807 | $84.49M | $373.07M |
| Jun 3, 2025 | $0.3867 | $0.3867 | $0.3867 | $0.3867 | $54.35M | $378.81M |
| Jun 2, 2025 | $0.3758 | $0.3758 | $0.3758 | $0.3758 | $42.76M | $368.32M |
| Jun 1, 2025 | $0.3642 | $0.3642 | $0.3642 | $0.3642 | $69.98M | $356.65M |
| May 31, 2025 | $0.3530 | $0.3530 | $0.3530 | $0.3530 | $96.52M | $346.34M |
| May 30, 2025 | $0.4084 | $0.4084 | $0.4084 | $0.4084 | $68.52M | $400.52M |
| May 29, 2025 | $0.4487 | $0.4487 | $0.4487 | $0.4487 | $52.98M | $439.36M |
| May 28, 2025 | $0.4675 | $0.4675 | $0.4675 | $0.4675 | $59.01M | $457.51M |
| May 27, 2025 | $0.4706 | $0.4706 | $0.4706 | $0.4706 | $64.06M | $460.45M |
| May 26, 2025 | $0.4823 | $0.4823 | $0.4823 | $0.4823 | $73.02M | $471.71M |
| May 25, 2025 | $0.4831 | $0.4831 | $0.4831 | $0.4831 | $74.08M | $473.59M |
| May 24, 2025 | $0.4933 | $0.4933 | $0.4933 | $0.4933 | $165.85M | $484.61M |
| May 23, 2025 | $0.5398 | $0.5398 | $0.5398 | $0.5398 | $145.08M | $528.64M |
| May 22, 2025 | $0.4923 | $0.4923 | $0.4923 | $0.4923 | $133.65M | $483.05M |
| May 21, 2025 | $0.4515 | $0.4515 | $0.4515 | $0.4515 | $86.24M | $443.36M |
| May 20, 2025 | $0.4352 | $0.4352 | $0.4352 | $0.4352 | $90.26M | $426.55M |
| May 19, 2025 | $0.4764 | $0.4764 | $0.4764 | $0.4764 | $111.44M | $462.21M |
| May 18, 2025 | $0.4316 | $0.4316 | $0.4316 | $0.4316 | $79.55M | $423.70M |