Catcoin price history in 2025
In 2025 Catcoin (CAT) went from $0.371071 on 2025-01-01 to $0.075225 on 2025-12-31, a change of -79.73%. The highest price was $0.453502 on 2025-01-04 and the lowest $0.072979 on 2025-07-18. About $4.01M was traded across the year. The best day was 2025-08-13 (+88.87%) and the worst 2025-05-17 (-43.24%).
$0.371071Open · 2025-01-01
$0.075225Close · 2025-12-31
$0.453502High · 2025-01-04
$0.072979Low · 2025-07-18
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.371071 | $0.453502 | $0.214662 | $0.216447 | $39.25K | -41.67% |
| February | $0.214663 | $0.243544 | $0.094982 | $0.119075 | $75.47K | -44.53% |
| March | $0.119038 | $0.140417 | $0.112002 | $0.113969 | $23.49K | -4.26% |
| April | $0.113006 | $0.191484 | $0.0920 | $0.191484 | $21.98K | +69.45% |
| May | $0.190839 | $0.375855 | $0.129553 | $0.291758 | $207.73K | +52.88% |
| June | $0.291356 | $0.292181 | $0.115665 | $0.115665 | $487.98K | -60.30% |
| July | $0.114993 | $0.117692 | $0.072979 | $0.093746 | $524.12K | -18.48% |
| August | $0.093745 | $0.204769 | $0.091256 | $0.163511 | $511.85K | +74.42% |
| September | $0.163973 | $0.166292 | $0.120003 | $0.120841 | $593.43K | -26.30% |
| October | $0.121037 | $0.121427 | $0.076197 | $0.076197 | $515.12K | -37.05% |
| November | $0.076052 | $0.079026 | $0.075135 | $0.075614 | $491.99K | -0.58% |
| December | $0.075185 | $0.082004 | $0.075135 | $0.075225 | $522.26K | +0.05% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.075387 | $0.075387 | $0.075225 | $0.075225 | $15.62K | -0.29% |
| 2025-12-30 | $0.07541 | $0.075445 | $0.07541 | $0.075445 | $18.12K | +0.16% |
| 2025-12-29 | $0.075427 | $0.075427 | $0.075321 | $0.075321 | $16.02K | -0.53% |
| 2025-12-28 | $0.076993 | $0.076993 | $0.075719 | $0.075719 | $15.87K | -1.42% |
| 2025-12-27 | $0.07576 | $0.076806 | $0.07576 | $0.076806 | $16.18K | +1.89% |
| 2025-12-26 | $0.075669 | $0.075669 | $0.075383 | $0.075383 | $16.49K | -0.60% |
| 2025-12-25 | $0.075448 | $0.075835 | $0.075448 | $0.075835 | $16.27K | +0.87% |
| 2025-12-24 | $0.075313 | $0.075313 | $0.075184 | $0.075184 | $16.71K | -0.16% |
| 2025-12-23 | $0.075915 | $0.075915 | $0.075306 | $0.075306 | $17.69K | -0.68% |
| 2025-12-22 | $0.075584 | $0.075821 | $0.075584 | $0.075821 | $17.46K | -0.21% |
| 2025-12-21 | $0.075685 | $0.075981 | $0.075685 | $0.075981 | $17.19K | +0.34% |
| 2025-12-20 | $0.076949 | $0.076949 | $0.075727 | $0.075727 | $14.88K | -2.01% |
| 2025-12-19 | $0.075299 | $0.077279 | $0.075299 | $0.077279 | $16.61K | +2.66% |
| 2025-12-18 | $0.075274 | $0.075277 | $0.075274 | $0.075277 | $17.11K | +0.09% |
| 2025-12-17 | $0.075264 | $0.075264 | $0.075212 | $0.075212 | $16.53K | -0.16% |
| 2025-12-16 | $0.075188 | $0.075335 | $0.075188 | $0.075335 | $15.84K | -0.46% |
| 2025-12-15 | $0.075778 | $0.075778 | $0.075682 | $0.075682 | $17.41K | +0.48% |
| 2025-12-14 | $0.075339 | $0.075339 | $0.075319 | $0.075319 | $15.52K | -0.56% |
| 2025-12-13 | $0.075376 | $0.075744 | $0.075376 | $0.075744 | $17.70K | +0.17% |
| 2025-12-12 | $0.075519 | $0.075617 | $0.075519 | $0.075617 | $16.99K | +0.29% |
| 2025-12-11 | $0.075609 | $0.075609 | $0.075401 | $0.075401 | $16.96K | +0.26% |
| 2025-12-10 | $0.07548 | $0.07548 | $0.075204 | $0.075204 | $17.45K | +0.04% |
| 2025-12-09 | $0.076795 | $0.076795 | $0.075177 | $0.075177 | $17.32K | -2.29% |
| 2025-12-08 | $0.075135 | $0.076939 | $0.075135 | $0.076939 | $17.78K | +1.98% |
| 2025-12-07 | $0.076743 | $0.076743 | $0.075446 | $0.075446 | $16.77K | -0.80% |
| 2025-12-06 | $0.075135 | $0.076055 | $0.075135 | $0.076055 | $17.31K | +1.14% |
| 2025-12-05 | $0.075655 | $0.075655 | $0.0752 | $0.0752 | $17.93K | -0.23% |
| 2025-12-04 | $0.079802 | $0.079802 | $0.075373 | $0.075373 | $16.36K | -5.14% |
| 2025-12-03 | $0.081971 | $0.081971 | $0.079456 | $0.079456 | $16.34K | -3.11% |
| 2025-12-02 | $0.075751 | $0.082004 | $0.075751 | $0.082004 | $18.22K | +8.94% |
| 2025-12-01 | $0.075185 | $0.075277 | $0.075185 | $0.075277 | $17.57K | -0.45% |
| 2025-11-30 | $0.075615 | $0.075615 | $0.075614 | $0.075614 | $16.45K | -0.03% |
| 2025-11-29 | $0.075656 | $0.075656 | $0.075633 | $0.075633 | $17.16K | -0.08% |
| 2025-11-28 | $0.075758 | $0.075758 | $0.07569 | $0.07569 | $17.12K | +0.54% |
| 2025-11-27 | $0.07549 | $0.07549 | $0.075281 | $0.075281 | $14.88K | -0.97% |
| 2025-11-26 | $0.075626 | $0.076017 | $0.075626 | $0.076017 | $15.75K | +0.75% |
| 2025-11-25 | $0.07598 | $0.07598 | $0.075453 | $0.075453 | $16.22K | -0.54% |
| 2025-11-24 | $0.075135 | $0.075861 | $0.075135 | $0.075861 | $17.19K | +0.86% |
| 2025-11-23 | $0.075886 | $0.075886 | $0.075214 | $0.075214 | $16.19K | -0.07% |
| 2025-11-22 | $0.075557 | $0.075557 | $0.075265 | $0.075265 | $16.92K | -0.71% |
| 2025-11-21 | $0.075498 | $0.075807 | $0.075498 | $0.075807 | $16.87K | +0.81% |
| 2025-11-20 | $0.07849 | $0.07849 | $0.0752 | $0.0752 | $17.43K | -3.83% |
| 2025-11-19 | $0.075552 | $0.078191 | $0.075552 | $0.078191 | $16.24K | +4.07% |
| 2025-11-18 | $0.075362 | $0.075362 | $0.075135 | $0.075135 | $14.62K | -0.29% |
| 2025-11-17 | $0.075552 | $0.075552 | $0.075357 | $0.075357 | $16.44K | +0.22% |
| 2025-11-16 | $0.075685 | $0.075685 | $0.07519 | $0.07519 | $16.94K | -0.36% |
| 2025-11-15 | $0.076127 | $0.076127 | $0.075464 | $0.075464 | $17.34K | -0.85% |
| 2025-11-14 | $0.075383 | $0.076111 | $0.075383 | $0.076111 | $16.57K | +1.08% |
| 2025-11-13 | $0.075548 | $0.075548 | $0.075295 | $0.075295 | $16.50K | -0.33% |
| 2025-11-12 | $0.075946 | $0.075946 | $0.075542 | $0.075542 | $17.08K | +0.06% |
| 2025-11-11 | $0.077762 | $0.077762 | $0.075499 | $0.075499 | $16.67K | -2.50% |
| 2025-11-10 | $0.078919 | $0.078919 | $0.077433 | $0.077433 | $16.06K | -2.02% |
| 2025-11-09 | $0.075195 | $0.079026 | $0.075195 | $0.079026 | $13.94K | +5.10% |
| 2025-11-08 | $0.076014 | $0.076014 | $0.075194 | $0.075194 | $16.98K | -1.30% |
| 2025-11-07 | $0.075393 | $0.076186 | $0.075393 | $0.076186 | $15.81K | +1.30% |
| 2025-11-06 | $0.07548 | $0.07548 | $0.075206 | $0.075206 | $16.01K | -1.01% |
| 2025-11-05 | $0.07547 | $0.075975 | $0.07547 | $0.075975 | $16.12K | +0.53% |
| 2025-11-04 | $0.075535 | $0.075572 | $0.075535 | $0.075572 | $17.06K | +0.46% |
| 2025-11-03 | $0.075135 | $0.075226 | $0.075135 | $0.075226 | $16.59K | -0.96% |
| 2025-11-02 | $0.078416 | $0.078416 | $0.075953 | $0.075953 | $16.02K | -3.31% |
| 2025-11-01 | $0.076052 | $0.078557 | $0.076052 | $0.078557 | $16.79K | +3.10% |
| 2025-10-31 | $0.078238 | $0.078238 | $0.076197 | $0.076197 | $17.00K | -2.39% |
| 2025-10-30 | $0.084647 | $0.084647 | $0.07806 | $0.07806 | $15.74K | -7.37% |
| 2025-10-29 | $0.077461 | $0.08427 | $0.077461 | $0.08427 | $15.86K | +9.14% |
| 2025-10-28 | $0.08323 | $0.08323 | $0.077211 | $0.077211 | $15.00K | -7.36% |
| 2025-10-27 | $0.091029 | $0.091029 | $0.083346 | $0.083346 | $14.81K | -8.36% |
| 2025-10-26 | $0.096494 | $0.096494 | $0.090953 | $0.090953 | $14.46K | -5.97% |
| 2025-10-25 | $0.098075 | $0.098075 | $0.096725 | $0.096725 | $17.89K | -1.25% |
| 2025-10-24 | $0.121008 | $0.121008 | $0.097953 | $0.097953 | $13.88K | -19.17% |
| 2025-10-23 | $0.12034 | $0.121189 | $0.12034 | $0.121189 | $15.46K | +0.03% |
| 2025-10-22 | $0.120383 | $0.121155 | $0.120383 | $0.121155 | $16.97K | +0.12% |
| 2025-10-21 | $0.121223 | $0.121223 | $0.121007 | $0.121007 | $17.78K | +0.63% |
| 2025-10-20 | $0.12055 | $0.12055 | $0.120247 | $0.120247 | $17.02K | -0.59% |
| 2025-10-19 | $0.120754 | $0.12096 | $0.120754 | $0.12096 | $17.37K | +0.58% |
| 2025-10-18 | $0.121427 | $0.121427 | $0.120258 | $0.120258 | $17.59K | -0.78% |
| 2025-10-17 | $0.120013 | $0.1212 | $0.120013 | $0.1212 | $17.44K | +0.58% |
| 2025-10-16 | $0.120266 | $0.120503 | $0.120266 | $0.120503 | $15.94K | +0.25% |
| 2025-10-15 | $0.120369 | $0.120369 | $0.1202 | $0.1202 | $19.31K | +0.14% |
| 2025-10-14 | $0.120371 | $0.120371 | $0.120037 | $0.120037 | $14.50K | -0.36% |
| 2025-10-13 | $0.120312 | $0.120465 | $0.120312 | $0.120465 | $18.09K | -0.06% |
| 2025-10-12 | $0.120516 | $0.120535 | $0.120516 | $0.120535 | $16.35K | +0.29% |
| 2025-10-11 | $0.120253 | $0.120253 | $0.12019 | $0.12019 | $15.16K | -0.00% |
| 2025-10-10 | $0.120262 | $0.120262 | $0.120191 | $0.120191 | $18.32K | +0.04% |
| 2025-10-09 | $0.120154 | $0.120154 | $0.120146 | $0.120146 | $16.52K | +0.03% |
| 2025-10-08 | $0.120163 | $0.120163 | $0.120109 | $0.120109 | $16.89K | +0.09% |
| 2025-10-07 | $0.120318 | $0.120318 | $0.120003 | $0.120003 | $16.88K | -0.14% |
| 2025-10-06 | $0.120093 | $0.120173 | $0.120093 | $0.120173 | $16.06K | +0.01% |
| 2025-10-05 | $0.12005 | $0.120158 | $0.12005 | $0.120158 | $17.04K | -0.25% |
| 2025-10-04 | $0.120591 | $0.120591 | $0.120459 | $0.120459 | $16.45K | -0.07% |
| 2025-10-03 | $0.12029 | $0.120539 | $0.12029 | $0.120539 | $17.99K | +0.20% |
| 2025-10-02 | $0.12068 | $0.12068 | $0.120294 | $0.120294 | $17.60K | -0.83% |
| 2025-10-01 | $0.121037 | $0.121299 | $0.121037 | $0.121299 | $17.75K | +0.38% |
| 2025-09-30 | $0.120091 | $0.120841 | $0.120091 | $0.120841 | $16.77K | +0.31% |
| 2025-09-29 | $0.120515 | $0.120515 | $0.120469 | $0.120469 | $17.13K | -0.22% |
| 2025-09-28 | $0.12073 | $0.120731 | $0.12073 | $0.120731 | $15.47K | -0.26% |
| 2025-09-27 | $0.122339 | $0.122339 | $0.12104 | $0.12104 | $15.52K | -1.02% |
| 2025-09-26 | $0.120217 | $0.122286 | $0.120217 | $0.122286 | $15.13K | +1.60% |
| 2025-09-25 | $0.120003 | $0.120364 | $0.120003 | $0.120364 | $16.85K | -0.22% |
| 2025-09-24 | $0.120017 | $0.120632 | $0.120017 | $0.120632 | $14.81K | +0.49% |
| 2025-09-23 | $0.120303 | $0.120303 | $0.12004 | $0.12004 | $16.92K | -0.44% |
| 2025-09-22 | $0.120092 | $0.120572 | $0.120092 | $0.120572 | $18.00K | +0.27% |
| 2025-09-21 | $0.126606 | $0.126606 | $0.120242 | $0.120242 | $22.66K | -5.24% |
| 2025-09-20 | $0.125543 | $0.126894 | $0.125543 | $0.126894 | $13.04K | +1.00% |
| 2025-09-19 | $0.126462 | $0.126462 | $0.125642 | $0.125642 | $17.43K | -0.76% |
| 2025-09-18 | $0.124389 | $0.126605 | $0.124389 | $0.126605 | $16.54K | +2.40% |
| 2025-09-17 | $0.12264 | $0.123636 | $0.12264 | $0.123636 | $16.53K | +0.81% |
| 2025-09-16 | $0.121307 | $0.122643 | $0.121307 | $0.122643 | $19.22K | +1.30% |
| 2025-09-15 | $0.120707 | $0.121071 | $0.120707 | $0.121071 | $16.19K | +0.68% |
| 2025-09-14 | $0.121202 | $0.121202 | $0.120255 | $0.120255 | $15.78K | -0.14% |
| 2025-09-13 | $0.120787 | $0.120787 | $0.120421 | $0.120421 | $16.71K | +0.30% |
| 2025-09-12 | $0.137937 | $0.137937 | $0.120055 | $0.120055 | $14.95K | -12.93% |
| 2025-09-11 | $0.1550 | $0.1550 | $0.137889 | $0.137889 | $15.64K | -9.52% |
| 2025-09-10 | $0.139778 | $0.1524 | $0.139778 | $0.1524 | $16.53K | +8.77% |
| 2025-09-09 | $0.137211 | $0.140117 | $0.137211 | $0.140117 | $16.68K | +1.21% |
| 2025-09-08 | $0.164636 | $0.164636 | $0.138446 | $0.138446 | $52.30K | -15.80% |
| 2025-09-07 | $0.166292 | $0.166292 | $0.16443 | $0.16443 | $49.60K | -0.82% |
| 2025-09-06 | $0.16468 | $0.165784 | $0.16468 | $0.165784 | $33.71K | +1.12% |
| 2025-09-05 | $0.164326 | $0.164326 | $0.163945 | $0.163945 | $25.85K | -0.62% |
| 2025-09-04 | $0.164208 | $0.164972 | $0.164208 | $0.164972 | $17.10K | +0.71% |
| 2025-09-03 | $0.16505 | $0.16505 | $0.163801 | $0.163801 | $16.95K | -1.02% |
| 2025-09-02 | $0.163992 | $0.165485 | $0.163992 | $0.165485 | $16.66K | +1.01% |
| 2025-09-01 | $0.163973 | $0.163973 | $0.163837 | $0.163837 | $16.77K | +0.20% |
| 2025-08-31 | $0.16515 | $0.16515 | $0.163511 | $0.163511 | $15.57K | -0.22% |
| 2025-08-30 | $0.163511 | $0.163866 | $0.163511 | $0.163866 | $17.46K | +0.18% |
| 2025-08-29 | $0.163664 | $0.163664 | $0.163572 | $0.163572 | $18.92K | -0.53% |
| 2025-08-28 | $0.163603 | $0.16445 | $0.163603 | $0.16445 | $17.42K | +0.57% |
| 2025-08-27 | $0.16375 | $0.16375 | $0.163511 | $0.163511 | $16.50K | -0.15% |
| 2025-08-26 | $0.164724 | $0.164724 | $0.163749 | $0.163749 | $12.85K | -0.82% |
| 2025-08-25 | $0.164952 | $0.165095 | $0.164952 | $0.165095 | $21.64K | +0.56% |
| 2025-08-24 | $0.166268 | $0.166268 | $0.164169 | $0.164169 | $19.92K | -1.30% |
| 2025-08-23 | $0.165716 | $0.166326 | $0.165716 | $0.166326 | $15.70K | +0.61% |
| 2025-08-22 | $0.165322 | $0.165322 | $0.165316 | $0.165316 | $13.93K | -0.49% |
| 2025-08-21 | $0.170478 | $0.170478 | $0.166124 | $0.166124 | $13.08K | -2.68% |
| 2025-08-20 | $0.166021 | $0.170705 | $0.166021 | $0.170705 | $6.05K | +2.80% |
| 2025-08-19 | $0.184344 | $0.184344 | $0.166061 | $0.166061 | $10.47K | -9.88% |
| 2025-08-18 | $0.20045 | $0.20045 | $0.184268 | $0.184268 | $15.04K | -8.44% |
| 2025-08-17 | $0.169837 | $0.201248 | $0.169837 | $0.201248 | $20.97K | +18.43% |
| 2025-08-16 | $0.159304 | $0.169925 | $0.159304 | $0.169925 | $17.58K | +7.01% |
| 2025-08-15 | $0.16886 | $0.16886 | $0.158796 | $0.158796 | $15.62K | -5.94% |
| 2025-08-14 | $0.204769 | $0.204769 | $0.168817 | $0.168817 | $18.66K | -17.38% |
| 2025-08-13 | $0.108481 | $0.204318 | $0.108481 | $0.204318 | $30.66K | +88.87% |
| 2025-08-12 | $0.106218 | $0.108182 | $0.106218 | $0.108182 | $16.31K | +2.29% |
| 2025-08-11 | $0.10526 | $0.105761 | $0.10526 | $0.105761 | $15.73K | -0.55% |
| 2025-08-10 | $0.105166 | $0.106349 | $0.105166 | $0.106349 | $15.30K | +1.31% |
| 2025-08-09 | $0.091256 | $0.104976 | $0.091256 | $0.104976 | $21.51K | +14.37% |
| 2025-08-08 | $0.093406 | $0.093406 | $0.091786 | $0.091786 | $14.26K | -1.54% |
| 2025-08-07 | $0.096558 | $0.096558 | $0.093223 | $0.093223 | $14.48K | -3.48% |
| 2025-08-06 | $0.092145 | $0.096584 | $0.092145 | $0.096584 | $16.43K | +5.37% |
| 2025-08-05 | $0.099279 | $0.099279 | $0.091662 | $0.091662 | $14.77K | -7.70% |
| 2025-08-04 | $0.097426 | $0.099308 | $0.097426 | $0.099308 | $15.13K | +2.18% |
| 2025-08-03 | $0.096906 | $0.097192 | $0.096906 | $0.097192 | $16.44K | +0.05% |
| 2025-08-02 | $0.096815 | $0.097148 | $0.096815 | $0.097148 | $18.85K | +1.17% |
| 2025-08-01 | $0.093745 | $0.096023 | $0.093745 | $0.096023 | $14.61K | +2.43% |
| 2025-07-31 | $0.107774 | $0.107774 | $0.093746 | $0.093746 | $13.71K | -13.01% |
| 2025-07-30 | $0.106226 | $0.107764 | $0.106226 | $0.107764 | $12.68K | +1.97% |
| 2025-07-29 | $0.117692 | $0.117692 | $0.105686 | $0.105686 | $16.78K | -10.06% |
| 2025-07-28 | $0.102422 | $0.117501 | $0.102422 | $0.117501 | $17.39K | +14.18% |
| 2025-07-27 | $0.110299 | $0.110299 | $0.10291 | $0.10291 | $15.10K | -6.49% |
| 2025-07-26 | $0.110936 | $0.110936 | $0.110049 | $0.110049 | $16.75K | -0.70% |
| 2025-07-25 | $0.100274 | $0.110824 | $0.100274 | $0.110824 | $16.59K | +10.82% |
| 2025-07-24 | $0.100614 | $0.100614 | $0.100002 | $0.100002 | $18.07K | -0.69% |
| 2025-07-23 | $0.111515 | $0.111515 | $0.100701 | $0.100701 | $26.51K | -9.87% |
| 2025-07-22 | $0.093767 | $0.111729 | $0.093767 | $0.111729 | $18.93K | +19.13% |
| 2025-07-21 | $0.083728 | $0.093791 | $0.083728 | $0.093791 | $20.00K | +11.79% |
| 2025-07-20 | $0.07988 | $0.083903 | $0.07988 | $0.083903 | $22.80K | +4.92% |
| 2025-07-19 | $0.073185 | $0.079965 | $0.073185 | $0.079965 | $17.41K | +9.57% |
| 2025-07-18 | $0.081478 | $0.081478 | $0.072979 | $0.072979 | $15.27K | -10.42% |
| 2025-07-17 | $0.090043 | $0.090043 | $0.081465 | $0.081465 | $18.79K | -9.65% |
| 2025-07-16 | $0.094696 | $0.094696 | $0.090171 | $0.090171 | $17.56K | -4.20% |
| 2025-07-15 | $0.096796 | $0.096796 | $0.094122 | $0.094122 | $18.02K | -2.94% |
| 2025-07-14 | $0.093155 | $0.096972 | $0.093155 | $0.096972 | $17.09K | +4.18% |
| 2025-07-13 | $0.094159 | $0.094159 | $0.093078 | $0.093078 | $15.77K | -1.29% |
| 2025-07-12 | $0.095621 | $0.095621 | $0.094297 | $0.094297 | $14.04K | -1.70% |
| 2025-07-11 | $0.093457 | $0.09593 | $0.093457 | $0.09593 | $16.29K | +2.22% |
| 2025-07-10 | $0.094238 | $0.094238 | $0.093848 | $0.093848 | $13.00K | -0.73% |
| 2025-07-09 | $0.09558 | $0.09558 | $0.094536 | $0.094536 | $16.55K | -1.10% |
| 2025-07-08 | $0.095199 | $0.095585 | $0.095199 | $0.095585 | $14.13K | +0.35% |
| 2025-07-07 | $0.094069 | $0.095249 | $0.094069 | $0.095249 | $17.55K | +1.53% |
| 2025-07-06 | $0.099876 | $0.099876 | $0.093814 | $0.093814 | $15.56K | -5.92% |
| 2025-07-05 | $0.099331 | $0.099714 | $0.099331 | $0.099714 | $15.33K | +0.42% |
| 2025-07-04 | $0.092587 | $0.099298 | $0.092587 | $0.099298 | $16.73K | +7.21% |
| 2025-07-03 | $0.103634 | $0.103634 | $0.09262 | $0.09262 | $16.60K | -10.85% |
| 2025-07-02 | $0.104063 | $0.104063 | $0.103894 | $0.103894 | $16.74K | -0.36% |
| 2025-07-01 | $0.114993 | $0.114993 | $0.104265 | $0.104265 | $16.37K | -9.86% |
| 2025-06-30 | $0.132033 | $0.132033 | $0.115665 | $0.115665 | $21.53K | -12.40% |
| 2025-06-29 | $0.136395 | $0.136395 | $0.132034 | $0.132034 | $16.67K | -3.20% |
| 2025-06-28 | $0.133318 | $0.136397 | $0.133318 | $0.136397 | $16.88K | +2.40% |
| 2025-06-27 | $0.140097 | $0.140097 | $0.133196 | $0.133196 | $16.76K | -4.98% |
| 2025-06-26 | $0.158215 | $0.158215 | $0.14018 | $0.14018 | $16.36K | -11.17% |
| 2025-06-25 | $0.173667 | $0.173667 | $0.157803 | $0.157803 | $16.11K | -9.57% |
| 2025-06-24 | $0.163338 | $0.174502 | $0.163338 | $0.174502 | $17.11K | +6.72% |
| 2025-06-23 | $0.16969 | $0.16969 | $0.163514 | $0.163514 | $17.38K | -3.30% |
| 2025-06-22 | $0.173201 | $0.173201 | $0.169086 | $0.169086 | $15.89K | -2.80% |
| 2025-06-21 | $0.164164 | $0.173951 | $0.164164 | $0.173951 | $15.14K | +5.86% |
| 2025-06-20 | $0.162732 | $0.164317 | $0.162732 | $0.164317 | $16.07K | +0.72% |
| 2025-06-19 | $0.164528 | $0.164528 | $0.163146 | $0.163146 | $17.18K | -1.01% |
| 2025-06-18 | $0.164555 | $0.164804 | $0.164555 | $0.164804 | $15.48K | +0.13% |
| 2025-06-17 | $0.164898 | $0.164898 | $0.164585 | $0.164585 | $15.75K | +0.19% |
| 2025-06-16 | $0.164087 | $0.164267 | $0.164087 | $0.164267 | $14.83K | -0.27% |
| 2025-06-15 | $0.171517 | $0.171517 | $0.164714 | $0.164714 | $17.34K | -4.23% |
| 2025-06-14 | $0.181371 | $0.181371 | $0.171981 | $0.171981 | $12.83K | -5.18% |
| 2025-06-13 | $0.182527 | $0.182527 | $0.181372 | $0.181372 | $3.46K | -0.51% |
| 2025-06-12 | $0.183996 | $0.183996 | $0.182302 | $0.182302 | $17.06K | -1.00% |
| 2025-06-11 | $0.213255 | $0.213255 | $0.184151 | $0.184151 | $14.30K | -13.80% |
| 2025-06-10 | $0.213448 | $0.213627 | $0.213448 | $0.213627 | $17.43K | +0.13% |
| 2025-06-09 | $0.228011 | $0.228011 | $0.213354 | $0.213354 | $16.12K | -6.49% |
| 2025-06-08 | $0.216133 | $0.228154 | $0.216133 | $0.228154 | $17.94K | +5.31% |
| 2025-06-07 | $0.211024 | $0.216654 | $0.211024 | $0.216654 | $16.93K | +2.73% |
| 2025-06-06 | $0.234231 | $0.234231 | $0.210905 | $0.210905 | $18.38K | -10.12% |
| 2025-06-05 | $0.270358 | $0.270358 | $0.234649 | $0.234649 | $14.55K | -13.21% |
| 2025-06-04 | $0.277949 | $0.277949 | $0.270361 | $0.270361 | $19.72K | -1.71% |
| 2025-06-03 | $0.291192 | $0.291192 | $0.275062 | $0.275062 | $16.40K | -5.82% |
| 2025-06-02 | $0.292181 | $0.292181 | $0.292075 | $0.292075 | $17.70K | +0.72% |
| 2025-06-01 | $0.291356 | $0.291356 | $0.289977 | $0.289977 | $18.69K | -0.61% |
| 2025-05-31 | $0.301116 | $0.301116 | $0.291758 | $0.291758 | $18.89K | -3.08% |
| 2025-05-30 | $0.248415 | $0.301042 | $0.248415 | $0.301042 | $19.19K | +21.87% |
| 2025-05-29 | $0.247001 | $0.247021 | $0.247001 | $0.247021 | $12.94K | +0.01% |
| 2025-05-28 | $0.270487 | $0.270487 | $0.247001 | $0.247001 | $13.27K | -8.55% |
| 2025-05-27 | $0.242622 | $0.270096 | $0.242622 | $0.270096 | $17.35K | +10.88% |
| 2025-05-26 | $0.240004 | $0.243596 | $0.240004 | $0.243596 | $16.42K | +0.70% |
| 2025-05-25 | $0.227004 | $0.241907 | $0.227004 | $0.241907 | $17.17K | +6.05% |
| 2025-05-24 | $0.238149 | $0.238149 | $0.228099 | $0.228099 | $17.34K | -4.49% |
| 2025-05-23 | $0.23137 | $0.238831 | $0.23137 | $0.238831 | $17.51K | +3.55% |
| 2025-05-22 | $0.228479 | $0.230635 | $0.228479 | $0.230635 | $16.85K | +0.65% |
| 2025-05-21 | $0.227852 | $0.229139 | $0.227852 | $0.229139 | $16.31K | +0.32% |
| 2025-05-20 | $0.166906 | $0.228412 | $0.166906 | $0.228412 | $9.08K | +36.85% |
| 2025-05-19 | $0.185886 | $0.185886 | $0.166906 | $0.166906 | $363.17 | -10.21% |
| 2025-05-18 | $0.160678 | $0.185886 | $0.160678 | $0.185886 | $1.20K | +16.68% |
| 2025-05-17 | $0.280713 | $0.280713 | $0.159319 | $0.159319 | $2.32K | -43.24% |
| 2025-05-16 | $0.21127 | $0.280713 | $0.21127 | $0.280713 | $1.48K | +32.87% |
| 2025-05-15 | $0.231457 | $0.231457 | $0.21127 | $0.21127 | $92.11 | -8.72% |
| 2025-05-14 | $0.280612 | $0.280612 | $0.231457 | $0.231457 | $405.39 | -17.79% |
| 2025-05-13 | $0.371677 | $0.371677 | $0.281553 | $0.281553 | $263.53 | -25.09% |
| 2025-05-12 | $0.220061 | $0.375855 | $0.220061 | $0.375855 | $913.58 | +70.80% |
| 2025-05-11 | $0.217449 | $0.220061 | $0.217449 | $0.220061 | $55.76 | +1.20% |
| 2025-05-10 | $0.172314 | $0.217449 | $0.172314 | $0.217449 | $882.55 | +26.19% |
| 2025-05-09 | $0.131954 | $0.172314 | $0.131954 | $0.172314 | $2.39K | +32.15% |
| 2025-05-08 | $0.152135 | $0.152135 | $0.130394 | $0.130394 | $297.23 | -14.29% |
| 2025-05-07 | $0.149569 | $0.152135 | $0.149569 | $0.152135 | $75.31 | +1.72% |
| 2025-05-06 | $0.130658 | $0.149569 | $0.130658 | $0.149569 | $65.07 | +14.47% |
| 2025-05-05 | $0.129553 | $0.130658 | $0.129553 | $0.130658 | $133.54 | +0.00% |
| 2025-05-04 | $0.138801 | $0.138801 | $0.130658 | $0.130658 | $157.53 | -5.87% |
| 2025-05-03 | $0.15866 | $0.15866 | $0.138801 | $0.138801 | $205.54 | -13.26% |
| 2025-05-02 | $0.223756 | $0.223756 | $0.160012 | $0.160012 | $2.07K | -28.49% |
| 2025-05-01 | $0.190839 | $0.223756 | $0.190839 | $0.223756 | $2.03K | +16.85% |
| 2025-04-30 | $0.170005 | $0.191484 | $0.170005 | $0.191484 | $203.05 | +12.34% |
| 2025-04-29 | $0.152053 | $0.170448 | $0.152053 | $0.170448 | $1.43K | +12.48% |
| 2025-04-28 | $0.134208 | $0.151541 | $0.134208 | $0.151541 | $1.39K | +12.24% |
| 2025-04-27 | $0.137455 | $0.137455 | $0.135016 | $0.135016 | $379.88 | -2.11% |
| 2025-04-26 | $0.099495 | $0.137922 | $0.099495 | $0.137922 | $2.11K | +38.15% |
| 2025-04-25 | $0.106713 | $0.106713 | $0.099833 | $0.099833 | $414.32 | -0.34% |
| 2025-04-24 | $0.095954 | $0.10017 | $0.095954 | $0.10017 | $395.23 | +5.28% |
| 2025-04-23 | $0.093957 | $0.095144 | $0.093957 | $0.095144 | $239.45 | +0.92% |
| 2025-04-22 | $0.09379 | $0.094275 | $0.09379 | $0.094275 | $54.22 | +0.19% |
| 2025-04-21 | $0.094014 | $0.094097 | $0.094014 | $0.094097 | $158.61 | +0.09% |
| 2025-04-20 | $0.102252 | $0.102252 | $0.094014 | $0.094014 | $108.42 | -8.06% |
| 2025-04-19 | $0.098884 | $0.102252 | $0.098884 | $0.102252 | $197.51 | +4.64% |
| 2025-04-18 | $0.098625 | $0.098625 | $0.097716 | $0.097716 | $162.43 | -0.92% |
| 2025-04-17 | $0.0920 | $0.098625 | $0.0920 | $0.098625 | $1.94K | +5.06% |
| 2025-04-16 | $0.094198 | $0.094198 | $0.093875 | $0.093875 | $2.44K | +0.51% |
| 2025-04-15 | $0.095266 | $0.095266 | $0.093403 | $0.093403 | $147.12 | -1.68% |
| 2025-04-14 | $0.129267 | $0.129267 | $0.095001 | $0.095001 | $336.76 | -25.63% |
| 2025-04-13 | $0.101711 | $0.127739 | $0.101711 | $0.127739 | $2.51K | +25.59% |
| 2025-04-12 | $0.097872 | $0.101711 | $0.097872 | $0.101711 | $347.10 | +4.27% |
| 2025-04-11 | $0.10321 | $0.10321 | $0.097543 | $0.097543 | $1.30K | -6.29% |
| 2025-04-10 | $0.104023 | $0.104089 | $0.104023 | $0.104089 | $1.74K | +0.06% |
| 2025-04-09 | $0.113291 | $0.113291 | $0.104023 | $0.104023 | $208.72 | -8.19% |
| 2025-04-08 | $0.134204 | $0.134204 | $0.113298 | $0.113298 | $317.67 | -15.56% |
| 2025-04-07 | $0.103996 | $0.134173 | $0.103996 | $0.134173 | $328.36 | +28.58% |
| 2025-04-06 | $0.133443 | $0.133443 | $0.104346 | $0.104346 | $887.09 | -21.80% |
| 2025-04-05 | $0.1500 | $0.1500 | $0.133443 | $0.133443 | $871.68 | -5.36% |
| 2025-04-04 | $0.12118 | $0.141001 | $0.12118 | $0.141001 | $548.99 | +15.99% |
| 2025-04-03 | $0.121559 | $0.121559 | $0.121559 | $0.121559 | $125.45 | +0.00% |
| 2025-04-02 | $0.115201 | $0.121559 | $0.115201 | $0.121559 | $227.23 | +5.28% |
| 2025-04-01 | $0.113006 | $0.115458 | $0.113006 | $0.115458 | $456.90 | +1.31% |
| 2025-03-31 | $0.113203 | $0.113969 | $0.113203 | $0.113969 | $630.82 | +1.10% |
| 2025-03-30 | $0.112846 | $0.112846 | $0.112725 | $0.112725 | $179.34 | -0.11% |
| 2025-03-29 | $0.1129 | $0.1129 | $0.112846 | $0.112846 | $201.16 | -0.47% |
| 2025-03-28 | $0.113001 | $0.113375 | $0.113001 | $0.113375 | $110.56 | +0.33% |
| 2025-03-27 | $0.11369 | $0.11369 | $0.113001 | $0.113001 | $92.01 | +0.00% |
| 2025-03-26 | $0.114298 | $0.114298 | $0.113001 | $0.113001 | $164.35 | -1.13% |
| 2025-03-25 | $0.112244 | $0.114298 | $0.112244 | $0.114298 | $244.21 | +2.05% |
| 2025-03-24 | $0.134214 | $0.134214 | $0.112002 | $0.112002 | $121.06 | -16.39% |
| 2025-03-23 | $0.133391 | $0.133959 | $0.133391 | $0.133959 | $131.98 | -0.26% |
| 2025-03-22 | $0.130564 | $0.134311 | $0.130564 | $0.134311 | $160.36 | +2.87% |
| 2025-03-21 | $0.1302 | $0.130564 | $0.1302 | $0.130564 | $355.51 | -0.99% |
| 2025-03-20 | $0.131281 | $0.13187 | $0.131281 | $0.13187 | $1.33K | +0.69% |
| 2025-03-19 | $0.131387 | $0.131387 | $0.130966 | $0.130966 | $434.82 | +0.19% |
| 2025-03-18 | $0.130997 | $0.130997 | $0.130721 | $0.130721 | $1.14K | -0.10% |
| 2025-03-17 | $0.130201 | $0.130848 | $0.130201 | $0.130848 | $1.23K | +0.01% |
| 2025-03-16 | $0.131374 | $0.131374 | $0.130829 | $0.130829 | $778.69 | -0.41% |
| 2025-03-15 | $0.131276 | $0.131374 | $0.131276 | $0.131374 | $1.25K | +0.09% |
| 2025-03-14 | $0.132555 | $0.132555 | $0.13125 | $0.13125 | $1.18K | -1.48% |
| 2025-03-13 | $0.128672 | $0.13322 | $0.128672 | $0.13322 | $1.47K | +3.53% |
| 2025-03-12 | $0.140124 | $0.140124 | $0.128672 | $0.128672 | $1.23K | -8.25% |
| 2025-03-11 | $0.140209 | $0.140247 | $0.140209 | $0.140247 | $1.73K | -0.12% |
| 2025-03-10 | $0.13905 | $0.140417 | $0.13905 | $0.140417 | $2.56K | +0.98% |
| 2025-03-09 | $0.13715 | $0.13905 | $0.13715 | $0.13905 | $1.28K | +1.39% |
| 2025-03-08 | $0.132244 | $0.13715 | $0.132244 | $0.13715 | $1.28K | +3.71% |
| 2025-03-07 | $0.134086 | $0.134086 | $0.132244 | $0.132244 | $499.28 | -1.24% |
| 2025-03-06 | $0.140345 | $0.140345 | $0.1339 | $0.1339 | $704.02 | -4.36% |
| 2025-03-05 | $0.128979 | $0.1400 | $0.128979 | $0.1400 | $833.87 | +8.36% |
| 2025-03-04 | $0.140001 | $0.140001 | $0.129204 | $0.129204 | $146.47 | -7.71% |
| 2025-03-03 | $0.123546 | $0.1400 | $0.123546 | $0.1400 | $1.15K | +13.40% |
| 2025-03-02 | $0.123571 | $0.123571 | $0.123461 | $0.123461 | $446.53 | -0.09% |
| 2025-03-01 | $0.119038 | $0.123571 | $0.119038 | $0.123571 | $413.62 | +3.78% |
| 2025-02-28 | $0.122976 | $0.122976 | $0.119075 | $0.119075 | $333.99 | -2.67% |
| 2025-02-27 | $0.128113 | $0.128113 | $0.122342 | $0.122342 | $3.17K | -4.50% |
| 2025-02-26 | $0.128001 | $0.128113 | $0.128001 | $0.128113 | $528.34 | +0.01% |
| 2025-02-25 | $0.129166 | $0.129166 | $0.128103 | $0.128103 | $624.85 | -0.82% |
| 2025-02-24 | $0.132938 | $0.132938 | $0.129166 | $0.129166 | $471.37 | -2.48% |
| 2025-02-23 | $0.151538 | $0.151538 | $0.132449 | $0.132449 | $5.07K | -12.60% |
| 2025-02-22 | $0.161822 | $0.161822 | $0.151538 | $0.151538 | $17.04K | -6.36% |
| 2025-02-21 | $0.120406 | $0.161822 | $0.120406 | $0.161822 | $19.13K | +34.40% |
| 2025-02-20 | $0.174576 | $0.174576 | $0.120406 | $0.120406 | $9.04K | -31.38% |
| 2025-02-19 | $0.099999 | $0.175461 | $0.099999 | $0.175461 | $645.15 | +75.46% |
| 2025-02-18 | $0.105024 | $0.105024 | $0.099999 | $0.099999 | $163.82 | -4.78% |
| 2025-02-17 | $0.114404 | $0.114404 | $0.105024 | $0.105024 | $116.28 | -8.51% |
| 2025-02-16 | $0.096967 | $0.114792 | $0.096967 | $0.114792 | $97.04 | +17.78% |
| 2025-02-15 | $0.113178 | $0.113178 | $0.097467 | $0.097467 | $434.05 | -14.83% |
| 2025-02-14 | $0.098905 | $0.114434 | $0.098905 | $0.114434 | $3.03K | +17.58% |
| 2025-02-13 | $0.128917 | $0.128917 | $0.097321 | $0.097321 | $144.76 | -24.63% |
| 2025-02-12 | $0.097387 | $0.129117 | $0.097387 | $0.129117 | $329.38 | +32.92% |
| 2025-02-11 | $0.094982 | $0.09714 | $0.094982 | $0.09714 | $263.85 | +0.85% |
| 2025-02-10 | $0.123386 | $0.123386 | $0.096318 | $0.096318 | $179.40 | -21.00% |
| 2025-02-09 | $0.128235 | $0.128235 | $0.121918 | $0.121918 | $203.73 | -5.33% |
| 2025-02-08 | $0.131433 | $0.131433 | $0.128782 | $0.128782 | $240.84 | -1.66% |
| 2025-02-07 | $0.150001 | $0.150001 | $0.130959 | $0.130959 | $3.46K | -13.66% |
| 2025-02-06 | $0.154451 | $0.154451 | $0.15168 | $0.15168 | $7.39K | -1.02% |
| 2025-02-05 | $0.171995 | $0.171995 | $0.153237 | $0.153237 | $732.63 | -10.91% |
| 2025-02-04 | $0.243543 | $0.243543 | $0.171995 | $0.171995 | $200.06 | -29.38% |
| 2025-02-03 | $0.170914 | $0.243544 | $0.170914 | $0.243544 | $698.90 | +42.02% |
| 2025-02-02 | $0.215616 | $0.215616 | $0.171489 | $0.171489 | $973.65 | -20.47% |
| 2025-02-01 | $0.214663 | $0.215616 | $0.214663 | $0.215616 | $750.71 | -0.38% |
| 2025-01-31 | $0.215349 | $0.216447 | $0.215349 | $0.216447 | $241.94 | -0.68% |
| 2025-01-30 | $0.216161 | $0.217927 | $0.216161 | $0.217927 | $263.83 | -0.38% |
| 2025-01-29 | $0.21959 | $0.21959 | $0.218748 | $0.218748 | $479.69 | +0.26% |
| 2025-01-28 | $0.229882 | $0.229882 | $0.218182 | $0.218182 | $726.31 | -5.09% |
| 2025-01-27 | $0.214662 | $0.229882 | $0.214662 | $0.229882 | $1.60K | +6.81% |
| 2025-01-26 | $0.224846 | $0.224846 | $0.215233 | $0.215233 | $408.28 | -4.78% |
| 2025-01-25 | $0.216383 | $0.226035 | $0.216383 | $0.226035 | $151.11 | +4.46% |
| 2025-01-24 | $0.223889 | $0.223889 | $0.216383 | $0.216383 | $418.79 | -2.20% |
| 2025-01-23 | $0.217544 | $0.221241 | $0.217544 | $0.221241 | $1.01K | +1.70% |
| 2025-01-22 | $0.218011 | $0.218011 | $0.217544 | $0.217544 | $1.09K | -0.21% |
| 2025-01-21 | $0.219811 | $0.219811 | $0.218011 | $0.218011 | $279.69 | -0.70% |
| 2025-01-20 | $0.261454 | $0.261454 | $0.219552 | $0.219552 | $1.42K | -15.76% |
| 2025-01-19 | $0.262216 | $0.262216 | $0.260619 | $0.260619 | $513.52 | -1.79% |
| 2025-01-18 | $0.239102 | $0.26536 | $0.239102 | $0.26536 | $1.23K | +12.15% |
| 2025-01-17 | $0.241413 | $0.241413 | $0.236621 | $0.236621 | $189.98 | -1.65% |
| 2025-01-16 | $0.237989 | $0.240598 | $0.237989 | $0.240598 | $458.22 | +1.90% |
| 2025-01-15 | $0.228316 | $0.236102 | $0.228316 | $0.236102 | $556.46 | +4.25% |
| 2025-01-14 | $0.227669 | $0.227669 | $0.226481 | $0.226481 | $3.92K | -0.52% |
| 2025-01-13 | $0.332393 | $0.332393 | $0.227669 | $0.227669 | $11.04K | -31.51% |
| 2025-01-12 | $0.330001 | $0.332393 | $0.330001 | $0.332393 | $261.68 | +0.04% |
| 2025-01-11 | $0.334205 | $0.334205 | $0.33226 | $0.33226 | $353.31 | -0.28% |
| 2025-01-10 | $0.332252 | $0.333196 | $0.332252 | $0.333196 | $795.63 | +0.44% |
| 2025-01-09 | $0.350273 | $0.350273 | $0.331744 | $0.331744 | $766.41 | -5.29% |
| 2025-01-08 | $0.372744 | $0.372744 | $0.350273 | $0.350273 | $640.41 | -6.03% |
| 2025-01-07 | $0.352084 | $0.372744 | $0.352084 | $0.372744 | $1.34K | +5.52% |
| 2025-01-06 | $0.390233 | $0.390233 | $0.353247 | $0.353247 | $669.94 | -9.06% |
| 2025-01-05 | $0.43101 | $0.43101 | $0.388449 | $0.388449 | $954.06 | -9.87% |
| 2025-01-04 | $0.453502 | $0.453502 | $0.43101 | $0.43101 | $3.00K | -4.22% |
| 2025-01-03 | $0.380667 | $0.450001 | $0.380667 | $0.450001 | $2.80K | +18.10% |
| 2025-01-02 | $0.373316 | $0.381029 | $0.373316 | $0.381029 | $929.35 | +2.92% |
| 2025-01-01 | $0.371071 | $0.371071 | $0.370201 | $0.370201 | $736.41 | -0.23% |
Frequently asked questions
What was the Catcoin price on January 1, 2025?
CAT opened 2025-01-01 at $0.371071 and closed that day at $0.370201.
What was the highest price of Catcoin in 2025?
The highest was $0.453502 on 2025-01-04; the lowest was $0.072979 on 2025-07-18.
How much did Catcoin change in 2025?
CAT moved -79.73% in 2025, from $0.371071 to $0.075225.
More about Catcoin
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.