Popcat
POPCAT
Rank #402
$0.1039
Updated 2 months ago
Market Cap
$101.75M
24h Volume
$33.87M
Avg Volume (6m)
$34.23M
24h High/Low
$0.1099
$0.0965
$0.0965
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1039 | $0.1099 | $0.0965 | $0.1039 | $33.87M | $101.75M |
| Dec 2, 2025 | $0.0956 | $0.1091 | $0.0947 | $0.1053 | $25.47M | $97.65M |
| Dec 1, 2025 | $0.1052 | $0.1052 | $0.0920 | $0.0961 | $29.01M | $92.88M |
| Nov 30, 2025 | $0.1064 | $0.1094 | $0.1049 | $0.1065 | $18.76M | $104.76M |
| Nov 29, 2025 | $0.1086 | $0.1086 | $0.1048 | $0.1065 | $24.93M | $104.30M |
| Nov 28, 2025 | $0.1091 | $0.1130 | $0.1074 | $0.1085 | $26.78M | $107.55M |
| Nov 27, 2025 | $0.1100 | $0.1116 | $0.1067 | $0.1098 | $35.85M | $107.10M |
| Nov 26, 2025 | $0.1042 | $0.1111 | $0.1010 | $0.1111 | $31.76M | $101.92M |
| Nov 25, 2025 | $0.1037 | $0.1059 | $0.1002 | $0.1041 | $29.84M | $101.10M |
| Nov 24, 2025 | $0.0904 | $0.1059 | $0.0904 | $0.1036 | $20.04M | $94.47M |
| Nov 23, 2025 | $0.0900 | $0.0918 | $0.0889 | $0.0916 | $13.41M | $88.66M |
| Nov 22, 2025 | $0.0923 | $0.0926 | $0.0859 | $0.0911 | $27.54M | $87.63M |
| Nov 21, 2025 | $0.1035 | $0.1048 | $0.0894 | $0.0894 | $31.49M | $95.06M |
| Nov 20, 2025 | $0.1069 | $0.1134 | $0.1020 | $0.1065 | $26.47M | $105.77M |
| Nov 19, 2025 | $0.1067 | $0.1081 | $0.1001 | $0.1047 | $21.00M | $102.75M |
| Nov 18, 2025 | $0.1061 | $0.1078 | $0.1022 | $0.1075 | $29.61M | $103.22M |
| Nov 17, 2025 | $0.1078 | $0.1098 | $0.1023 | $0.1043 | $24.42M | $104.94M |
| Nov 16, 2025 | $0.1104 | $0.1118 | $0.1032 | $0.1057 | $19.11M | $106.29M |
| Nov 15, 2025 | $0.1069 | $0.1115 | $0.1069 | $0.1089 | $31.98M | $107.07M |
| Nov 14, 2025 | $0.1223 | $0.1223 | $0.1085 | $0.1085 | $60.85M | $111.44M |
| Nov 13, 2025 | $0.1272 | $0.1288 | $0.1159 | $0.1239 | $192.63M | $120.66M |
| Nov 12, 2025 | $0.1506 | $0.1843 | $0.1308 | $0.1308 | $113.46M | $152.09M |
| 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 |