Popcat price history in 2024
In 2024 Popcat (POPCAT) went from $0.3800 on 2024-03-15 to $0.739082 on 2024-12-31, a change of +94.50%. The highest price was $2.0847 on 2024-11-17 and the lowest $0.1060 on 2024-04-19. About $7.16B was traded across the year. The best day was 2024-03-17 (+48.12%) and the worst 2024-03-18 (-39.69%).
$0.3800Open · 2024-03-15
$0.739082Close · 2024-12-31
$2.0847High · 2024-11-17
$0.1060Low · 2024-04-19
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| March | $0.3800 | $0.3969 | $0.1558 | $0.3969 | $43.51M | +4.45% |
| April | $0.4000 | $0.5595 | $0.1060 | $0.381692 | $483.51M | -4.58% |
| May | $0.3815 | $0.7283 | $0.3342 | $0.407244 | $800.06M | +6.75% |
| June | $0.4075 | $0.6797 | $0.2128 | $0.644506 | $364.24M | +58.16% |
| July | $0.6444 | $1.004 | $0.3289 | $0.654868 | $734.56M | +1.62% |
| August | $0.6539 | $0.8068 | $0.2530 | $0.564299 | $885.90M | -13.70% |
| September | $0.5638 | $1.0864 | $0.4626 | $0.946726 | $809.45M | +67.92% |
| October | $0.9465 | $1.8182 | $0.9015 | $1.5712 | $902.51M | +66.00% |
| November | $1.5595 | $2.0847 | $1.16 | $1.3371 | $1.45B | -14.26% |
| December | $1.3371 | $1.5975 | $0.6451 | $0.739082 | $680.33M | -44.73% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $0.7723 | $0.8070 | $0.7278 | $0.739082 | $13.11M | -3.97% |
| 2024-12-30 | $0.7311 | $0.8148 | $0.7272 | $0.769674 | $13.54M | +5.31% |
| 2024-12-29 | $0.7941 | $0.8064 | $0.7142 | $0.730851 | $5.06M | -7.95% |
| 2024-12-28 | $0.7448 | $0.8092 | $0.7237 | $0.793948 | $5.56M | +6.64% |
| 2024-12-27 | $0.7291 | $0.7927 | $0.7185 | $0.744517 | $8.35M | +2.13% |
| 2024-12-26 | $0.7952 | $0.8105 | $0.7102 | $0.72897 | $9.12M | -8.31% |
| 2024-12-25 | $0.8053 | $0.8541 | $0.7812 | $0.795024 | $10.32M | -1.26% |
| 2024-12-24 | $0.8133 | $0.8156 | $0.7483 | $0.805157 | $10.44M | -0.35% |
| 2024-12-23 | $0.7649 | $0.8528 | $0.7212 | $0.807956 | $16.65M | +5.63% |
| 2024-12-22 | $0.7088 | $0.8196 | $0.7017 | $0.764892 | $10.55M | +7.92% |
| 2024-12-21 | $0.7924 | $0.8737 | $0.6950 | $0.708731 | $13.58M | -10.54% |
| 2024-12-20 | $0.7682 | $0.8172 | $0.6451 | $0.792262 | $21.62M | +3.17% |
| 2024-12-19 | $0.8277 | $0.8404 | $0.7007 | $0.767927 | $32.94M | -7.19% |
| 2024-12-18 | $1.0403 | $1.0515 | $0.8122 | $0.827432 | $25.01M | -20.45% |
| 2024-12-17 | $1.047 | $1.1031 | $1.0159 | $1.0402 | $11.25M | -1.06% |
| 2024-12-16 | $1.144 | $1.1771 | $1.0443 | $1.0514 | $26.86M | -8.13% |
| 2024-12-15 | $1.0907 | $1.1696 | $1.0573 | $1.1444 | $19.46M | +4.92% |
| 2024-12-14 | $1.2216 | $1.226 | $1.0739 | $1.0907 | $18.57M | -10.67% |
| 2024-12-13 | $1.23 | $1.2671 | $1.1823 | $1.2211 | $16.37M | -0.74% |
| 2024-12-12 | $1.2548 | $1.2927 | $1.2063 | $1.2302 | $24.74M | -2.03% |
| 2024-12-11 | $1.172 | $1.2872 | $1.1314 | $1.2558 | $27.09M | +7.16% |
| 2024-12-10 | $1.1964 | $1.2266 | $1.0279 | $1.1718 | $41.24M | -2.02% |
| 2024-12-09 | $1.5159 | $1.5401 | $1.0248 | $1.196 | $35.74M | -21.08% |
| 2024-12-08 | $1.5285 | $1.583 | $1.4756 | $1.5155 | $12.49M | -0.71% |
| 2024-12-07 | $1.4301 | $1.5975 | $1.3929 | $1.5264 | $32.82M | +6.86% |
| 2024-12-06 | $1.3476 | $1.47 | $1.31 | $1.4284 | $32.39M | +5.98% |
| 2024-12-05 | $1.3337 | $1.4425 | $1.27 | $1.3479 | $38.34M | +0.62% |
| 2024-12-04 | $1.3874 | $1.4568 | $1.2964 | $1.3395 | $40.14M | -3.78% |
| 2024-12-03 | $1.2178 | $1.472 | $1.1923 | $1.3921 | $45.03M | +14.41% |
| 2024-12-02 | $1.3393 | $1.3483 | $1.0925 | $1.2168 | $39.47M | -9.26% |
| 2024-12-01 | $1.3371 | $1.4087 | $1.2746 | $1.341 | $22.48M | +0.29% |
| 2024-11-30 | $1.3644 | $1.4053 | $1.2965 | $1.3371 | $25.61M | -1.97% |
| 2024-11-29 | $1.2548 | $1.3969 | $1.2459 | $1.364 | $22.40M | +8.71% |
| 2024-11-28 | $1.2847 | $1.3536 | $1.2313 | $1.2548 | $14.27M | -2.34% |
| 2024-11-27 | $1.2703 | $1.3819 | $1.2057 | $1.2848 | $22.93M | +1.11% |
| 2024-11-26 | $1.3155 | $1.344 | $1.2045 | $1.2707 | $21.23M | -3.27% |
| 2024-11-25 | $1.4456 | $1.489 | $1.2596 | $1.3136 | $44.19M | -9.10% |
| 2024-11-24 | $1.4792 | $1.5621 | $1.3232 | $1.4451 | $29.89M | -2.30% |
| 2024-11-23 | $1.5031 | $1.5897 | $1.4098 | $1.4791 | $45.01M | -2.39% |
| 2024-11-22 | $1.5741 | $1.6376 | $1.4256 | $1.5154 | $30.40M | -3.69% |
| 2024-11-21 | $1.5091 | $1.6458 | $1.4338 | $1.5734 | $49.91M | +4.28% |
| 2024-11-20 | $1.7553 | $1.7647 | $1.4921 | $1.5088 | $34.06M | -14.01% |
| 2024-11-19 | $1.7534 | $1.8865 | $1.6985 | $1.7547 | $27.93M | +0.07% |
| 2024-11-18 | $1.9047 | $1.9228 | $1.7104 | $1.7535 | $30.73M | -7.73% |
| 2024-11-17 | $1.7408 | $2.0847 | $1.6352 | $1.9004 | $54.73M | +9.16% |
| 2024-11-16 | $1.8789 | $1.9544 | $1.6869 | $1.7409 | $26.55M | -7.30% |
| 2024-11-15 | $1.663 | $1.9489 | $1.54 | $1.878 | $42.76M | +12.92% |
| 2024-11-14 | $1.965 | $1.9944 | $1.6419 | $1.6632 | $67.45M | -15.26% |
| 2024-11-13 | $1.6975 | $2.0078 | $1.3815 | $1.9627 | $88.45M | +15.89% |
| 2024-11-12 | $1.7059 | $1.7507 | $1.431 | $1.6937 | $61.74M | -0.71% |
| 2024-11-11 | $1.5054 | $1.74 | $1.4881 | $1.7059 | $82.10M | +13.30% |
| 2024-11-10 | $1.418 | $1.5883 | $1.3702 | $1.5057 | $195.93M | +6.21% |
| 2024-11-09 | $1.5232 | $1.5685 | $1.3661 | $1.4177 | $72.43M | -6.93% |
| 2024-11-08 | $1.6025 | $1.6506 | $1.4805 | $1.5232 | $57.34M | -4.93% |
| 2024-11-07 | $1.6077 | $1.6466 | $1.4798 | $1.6022 | $47.13M | -0.30% |
| 2024-11-06 | $1.2678 | $1.6645 | $1.2608 | $1.6071 | $71.73M | +26.77% |
| 2024-11-05 | $1.2142 | $1.3814 | $1.20 | $1.2677 | $34.12M | +4.37% |
| 2024-11-04 | $1.3742 | $1.411 | $1.16 | $1.2146 | $52.68M | -11.62% |
| 2024-11-03 | $1.4778 | $1.4832 | $1.2276 | $1.3743 | $34.99M | -6.97% |
| 2024-11-02 | $1.5104 | $1.5217 | $1.4223 | $1.4773 | $17.14M | -2.21% |
| 2024-11-01 | $1.5595 | $1.7028 | $1.4713 | $1.5107 | $45.15M | -3.85% |
| 2024-10-31 | $1.701 | $1.7179 | $1.5447 | $1.5712 | $33.41M | -7.69% |
| 2024-10-30 | $1.7196 | $1.751 | $1.6426 | $1.7021 | $28.28M | -0.44% |
| 2024-10-29 | $1.59 | $1.8182 | $1.5686 | $1.7097 | $78.10M | +7.53% |
| 2024-10-28 | $1.5606 | $1.64 | $1.4284 | $1.59 | $68.30M | +1.89% |
| 2024-10-27 | $1.4356 | $1.6434 | $1.4106 | $1.5605 | $43.76M | +8.67% |
| 2024-10-26 | $1.3642 | $1.4912 | $1.3399 | $1.4359 | $19.35M | +5.30% |
| 2024-10-25 | $1.5504 | $1.5548 | $1.2828 | $1.3636 | $50.91M | -12.06% |
| 2024-10-24 | $1.4932 | $1.6773 | $1.483 | $1.5506 | $73.16M | +3.95% |
| 2024-10-23 | $1.4346 | $1.5044 | $1.3332 | $1.4917 | $34.01M | +4.00% |
| 2024-10-22 | $1.2938 | $1.4759 | $1.276 | $1.4342 | $36.26M | +10.79% |
| 2024-10-21 | $1.3702 | $1.4258 | $1.2675 | $1.2946 | $27.76M | -5.47% |
| 2024-10-20 | $1.26 | $1.3996 | $1.2218 | $1.3694 | $19.72M | +8.35% |
| 2024-10-19 | $1.378 | $1.3854 | $1.238 | $1.2638 | $27.20M | -8.28% |
| 2024-10-18 | $1.3557 | $1.4193 | $1.3088 | $1.378 | $29.53M | +1.26% |
| 2024-10-17 | $1.227 | $1.3836 | $1.1772 | $1.3608 | $40.91M | +10.93% |
| 2024-10-16 | $1.2845 | $1.3015 | $1.1817 | $1.2267 | $9.89M | -4.57% |
| 2024-10-15 | $1.3939 | $1.4015 | $1.25 | $1.2854 | $10.49M | -7.75% |
| 2024-10-14 | $1.3798 | $1.4928 | $1.3183 | $1.3933 | $14.04M | +1.01% |
| 2024-10-13 | $1.482 | $1.5172 | $1.3469 | $1.3794 | $9.60M | -6.84% |
| 2024-10-12 | $1.3631 | $1.56 | $1.3577 | $1.4807 | $15.61M | +8.75% |
| 2024-10-11 | $1.2739 | $1.3636 | $1.2277 | $1.3616 | $13.95M | +6.81% |
| 2024-10-10 | $1.1574 | $1.2783 | $1.1152 | $1.2747 | $11.71M | +10.51% |
| 2024-10-09 | $1.2146 | $1.2837 | $1.1257 | $1.1536 | $22.40M | -4.59% |
| 2024-10-08 | $1.2754 | $1.3116 | $1.1741 | $1.209 | $27.38M | -5.22% |
| 2024-10-07 | $1.3949 | $1.485 | $1.2701 | $1.2756 | $25.07M | -8.56% |
| 2024-10-06 | $1.2138 | $1.4714 | $1.2033 | $1.3951 | $31.10M | +15.01% |
| 2024-10-05 | $1.1633 | $1.295 | $1.1351 | $1.213 | $14.95M | +4.36% |
| 2024-10-04 | $0.9549 | $1.19 | $0.9368 | $1.1624 | $18.30M | +21.70% |
| 2024-10-03 | $0.9755 | $1.0729 | $0.9038 | $0.95514 | $17.67M | -2.10% |
| 2024-10-02 | $0.9792 | $1.0579 | $0.9015 | $0.975609 | $14.02M | -1.26% |
| 2024-10-01 | $0.9465 | $1.0576 | $0.9190 | $0.988023 | $35.69M | +4.36% |
| 2024-09-30 | $0.9866 | $1.0341 | $0.9255 | $0.946726 | $11.44M | -4.04% |
| 2024-09-29 | $0.9230 | $1.0482 | $0.9089 | $0.986611 | $10.78M | +6.73% |
| 2024-09-28 | $0.9310 | $0.9559 | $0.8935 | $0.924404 | $18.63M | -0.28% |
| 2024-09-27 | $1.025 | $1.0824 | $0.9145 | $0.926997 | $22.06M | -9.61% |
| 2024-09-26 | $0.9822 | $1.0864 | $0.9612 | $1.0256 | $31.62M | +4.37% |
| 2024-09-25 | $1.008 | $1.077 | $0.9682 | $0.982624 | $31.90M | -2.49% |
| 2024-09-24 | $0.9262 | $1.0408 | $0.8718 | $1.0078 | $24.16M | +8.96% |
| 2024-09-23 | $0.8864 | $0.9859 | $0.8623 | $0.924921 | $39.50M | +4.44% |
| 2024-09-22 | $0.9178 | $0.9191 | $0.8140 | $0.885568 | $20.08M | -3.52% |
| 2024-09-21 | $0.8956 | $0.9300 | $0.8689 | $0.917839 | $18.88M | +2.46% |
| 2024-09-20 | $0.8880 | $0.9680 | $0.8714 | $0.895845 | $47.29M | +0.92% |
| 2024-09-19 | $0.8393 | $0.9381 | $0.8393 | $0.887682 | $60.10M | +5.83% |
| 2024-09-18 | $0.7057 | $0.8432 | $0.6546 | $0.838742 | $33.37M | +18.86% |
| 2024-09-17 | $0.6936 | $0.7630 | $0.6754 | $0.705639 | $30.06M | +1.71% |
| 2024-09-16 | $0.6888 | $0.7071 | $0.6622 | $0.693775 | $21.96M | +0.72% |
| 2024-09-15 | $0.7215 | $0.7496 | $0.6700 | $0.688783 | $22.07M | -4.48% |
| 2024-09-14 | $0.7281 | $0.7428 | $0.7106 | $0.721074 | $17.72M | -1.04% |
| 2024-09-13 | $0.6740 | $0.7538 | $0.6365 | $0.728643 | $33.35M | +8.13% |
| 2024-09-12 | $0.5976 | $0.6808 | $0.5976 | $0.673874 | $48.34M | +12.79% |
| 2024-09-11 | $0.6288 | $0.6346 | $0.5445 | $0.59745 | $47.86M | -5.07% |
| 2024-09-10 | $0.6096 | $0.6589 | $0.5958 | $0.629375 | $23.21M | +3.22% |
| 2024-09-09 | $0.5391 | $0.6469 | $0.5245 | $0.609752 | $28.65M | +13.24% |
| 2024-09-08 | $0.4937 | $0.5542 | $0.4931 | $0.53846 | $6.54M | +9.19% |
| 2024-09-07 | $0.4942 | $0.5302 | $0.4872 | $0.493162 | $6.63M | -0.27% |
| 2024-09-06 | $0.5306 | $0.5684 | $0.4626 | $0.494504 | $39.12M | -6.81% |
| 2024-09-05 | $0.5965 | $0.6299 | $0.5253 | $0.530614 | $28.38M | -11.09% |
| 2024-09-04 | $0.5410 | $0.6178 | $0.5219 | $0.596802 | $24.51M | +10.24% |
| 2024-09-03 | $0.6082 | $0.6305 | $0.5395 | $0.541357 | $17.84M | -10.94% |
| 2024-09-02 | $0.5349 | $0.6194 | $0.5347 | $0.607872 | $24.09M | +13.53% |
| 2024-09-01 | $0.5638 | $0.5817 | $0.5208 | $0.535408 | $19.29M | -5.12% |
| 2024-08-31 | $0.5930 | $0.6050 | $0.5576 | $0.564299 | $7.20M | -4.90% |
| 2024-08-30 | $0.6548 | $0.6662 | $0.5600 | $0.593354 | $23.02M | -9.45% |
| 2024-08-29 | $0.6637 | $0.7503 | $0.6510 | $0.655274 | $32.13M | -1.12% |
| 2024-08-28 | $0.6764 | $0.7616 | $0.6537 | $0.662694 | $28.64M | -2.03% |
| 2024-08-27 | $0.7016 | $0.7359 | $0.6386 | $0.676404 | $27.48M | -3.53% |
| 2024-08-26 | $0.7598 | $0.7799 | $0.6851 | $0.701171 | $19.15M | -7.72% |
| 2024-08-25 | $0.7514 | $0.8068 | $0.6945 | $0.759802 | $30.86M | +1.04% |
| 2024-08-24 | $0.7377 | $0.7918 | $0.7089 | $0.751998 | $44.03M | +1.94% |
| 2024-08-23 | $0.5813 | $0.7634 | $0.5660 | $0.737684 | $58.20M | +26.94% |
| 2024-08-22 | $0.4441 | $0.5900 | $0.4366 | $0.581134 | $58.17M | +30.85% |
| 2024-08-21 | $0.4344 | $0.4863 | $0.4218 | $0.444118 | $18.99M | +2.20% |
| 2024-08-20 | $0.4337 | $0.5150 | $0.4207 | $0.43457 | $29.66M | +0.16% |
| 2024-08-19 | $0.4040 | $0.4393 | $0.3820 | $0.433877 | $22.41M | +7.21% |
| 2024-08-18 | $0.4342 | $0.4456 | $0.3935 | $0.404696 | $15.70M | -7.05% |
| 2024-08-17 | $0.4301 | $0.4530 | $0.4134 | $0.435384 | $11.94M | +1.24% |
| 2024-08-16 | $0.4866 | $0.5062 | $0.4157 | $0.430065 | $24.40M | -11.71% |
| 2024-08-15 | $0.5329 | $0.5599 | $0.4686 | $0.487132 | $21.09M | -8.76% |
| 2024-08-14 | $0.5610 | $0.6050 | $0.5268 | $0.53392 | $16.29M | -4.84% |
| 2024-08-13 | $0.5571 | $0.5850 | $0.5211 | $0.561099 | $13.53M | +0.86% |
| 2024-08-12 | $0.5359 | $0.6099 | $0.5102 | $0.556288 | $25.36M | +3.79% |
| 2024-08-11 | $0.5703 | $0.6135 | $0.5085 | $0.535975 | $21.26M | -6.02% |
| 2024-08-10 | $0.6212 | $0.6379 | $0.5620 | $0.570329 | $14.56M | -8.30% |
| 2024-08-09 | $0.6398 | $0.6750 | $0.5651 | $0.621934 | $27.05M | -2.71% |
| 2024-08-08 | $0.5158 | $0.6619 | $0.4946 | $0.639239 | $45.40M | +24.21% |
| 2024-08-07 | $0.4181 | $0.6160 | $0.4114 | $0.514648 | $50.30M | +23.03% |
| 2024-08-06 | $0.3782 | $0.4809 | $0.3769 | $0.418311 | $37.07M | +10.99% |
| 2024-08-05 | $0.4727 | $0.4855 | $0.2530 | $0.376896 | $78.66M | -20.34% |
| 2024-08-04 | $0.4812 | $0.5241 | $0.4068 | $0.473135 | $20.52M | -1.66% |
| 2024-08-03 | $0.5765 | $0.5788 | $0.4578 | $0.481136 | $21.00M | -16.59% |
| 2024-08-02 | $0.7068 | $0.7333 | $0.5487 | $0.576835 | $20.01M | -18.38% |
| 2024-08-01 | $0.6539 | $0.7500 | $0.6023 | $0.706761 | $21.81M | +7.92% |
| 2024-07-31 | $0.7203 | $0.7546 | $0.6514 | $0.654868 | $17.99M | -9.16% |
| 2024-07-30 | $0.7260 | $0.7724 | $0.6839 | $0.720865 | $12.35M | -0.73% |
| 2024-07-29 | $0.7841 | $0.8780 | $0.7235 | $0.726165 | $17.05M | -7.41% |
| 2024-07-28 | $0.8223 | $0.8409 | $0.7708 | $0.78428 | $11.94M | -4.61% |
| 2024-07-27 | $0.9412 | $0.9650 | $0.8097 | $0.822158 | $40.95M | -12.60% |
| 2024-07-26 | $0.8164 | $0.9568 | $0.8106 | $0.940723 | $23.45M | +15.22% |
| 2024-07-25 | $0.7808 | $0.8578 | $0.7421 | $0.816478 | $24.79M | +4.74% |
| 2024-07-24 | $0.8355 | $0.8966 | $0.7784 | $0.779494 | $17.32M | -6.72% |
| 2024-07-23 | $0.8400 | $0.8941 | $0.7702 | $0.835646 | $12.02M | -0.50% |
| 2024-07-22 | $0.9644 | $0.9687 | $0.8167 | $0.839809 | $23.80M | -12.93% |
| 2024-07-21 | $0.9724 | $1.004 | $0.8678 | $0.964485 | $26.93M | -0.72% |
| 2024-07-20 | $0.9265 | $0.9937 | $0.8729 | $0.97146 | $26.22M | +4.77% |
| 2024-07-19 | $0.7458 | $0.9555 | $0.6872 | $0.927273 | $31.84M | +24.32% |
| 2024-07-18 | $0.7604 | $0.8438 | $0.7158 | $0.745888 | $23.77M | -1.86% |
| 2024-07-17 | $0.8358 | $0.9100 | $0.7444 | $0.760012 | $37.41M | -9.09% |
| 2024-07-16 | $0.7635 | $0.9368 | $0.7372 | $0.835981 | $56.06M | +9.45% |
| 2024-07-15 | $0.6073 | $0.7751 | $0.5992 | $0.763815 | $43.05M | +25.92% |
| 2024-07-14 | $0.5043 | $0.6401 | $0.5030 | $0.606592 | $26.60M | +20.30% |
| 2024-07-13 | $0.4611 | $0.5310 | $0.4599 | $0.504221 | $15.11M | +9.43% |
| 2024-07-12 | $0.4461 | $0.4896 | $0.4279 | $0.460777 | $11.80M | +3.38% |
| 2024-07-11 | $0.4727 | $0.5500 | $0.4430 | $0.4457 | $17.89M | -5.67% |
| 2024-07-10 | $0.5132 | $0.5534 | $0.4629 | $0.472487 | $18.66M | -7.88% |
| 2024-07-09 | $0.4242 | $0.5509 | $0.4107 | $0.512928 | $25.08M | +20.66% |
| 2024-07-08 | $0.3962 | $0.4800 | $0.3620 | $0.425092 | $21.58M | +7.30% |
| 2024-07-07 | $0.4905 | $0.5002 | $0.3800 | $0.396176 | $11.81M | -19.10% |
| 2024-07-06 | $0.5133 | $0.5615 | $0.4844 | $0.489725 | $14.56M | -4.54% |
| 2024-07-05 | $0.4196 | $0.5419 | $0.3289 | $0.513028 | $32.77M | +22.24% |
| 2024-07-04 | $0.4740 | $0.5057 | $0.4068 | $0.419701 | $23.66M | -11.38% |
| 2024-07-03 | $0.6380 | $0.6577 | $0.4588 | $0.473603 | $35.18M | -25.76% |
| 2024-07-02 | $0.5741 | $0.6563 | $0.5561 | $0.637927 | $16.47M | +11.08% |
| 2024-07-01 | $0.6444 | $0.7115 | $0.5740 | $0.574313 | $16.46M | -10.89% |
| 2024-06-30 | $0.6031 | $0.6679 | $0.5500 | $0.644506 | $13.83M | +7.01% |
| 2024-06-29 | $0.5862 | $0.6797 | $0.5838 | $0.602297 | $19.76M | +2.87% |
| 2024-06-28 | $0.5620 | $0.6180 | $0.5250 | $0.585519 | $19.49M | +4.19% |
| 2024-06-27 | $0.4660 | $0.6390 | $0.4510 | $0.561984 | $27.12M | +20.49% |
| 2024-06-26 | $0.4541 | $0.5107 | $0.4431 | $0.466419 | $14.95M | +2.65% |
| 2024-06-25 | $0.3652 | $0.4813 | $0.3645 | $0.454376 | $38.87M | +24.48% |
| 2024-06-24 | $0.2625 | $0.3667 | $0.2410 | $0.365025 | $15.00M | +39.48% |
| 2024-06-23 | $0.2744 | $0.3084 | $0.2607 | $0.261699 | $5.62M | -4.81% |
| 2024-06-22 | $0.2489 | $0.2909 | $0.2381 | $0.274917 | $7.38M | +10.51% |
| 2024-06-21 | $0.2746 | $0.2882 | $0.2128 | $0.24877 | $12.57M | -9.36% |
| 2024-06-20 | $0.2626 | $0.3182 | $0.2351 | $0.274457 | $13.81M | +4.32% |
| 2024-06-19 | $0.2391 | $0.2813 | $0.2314 | $0.263094 | $6.80M | +9.51% |
| 2024-06-18 | $0.2759 | $0.2774 | $0.2142 | $0.240247 | $10.72M | -12.99% |
| 2024-06-17 | $0.3115 | $0.3200 | $0.2669 | $0.2761 | $9.08M | -11.41% |
| 2024-06-16 | $0.2648 | $0.3159 | $0.2425 | $0.311658 | $6.96M | +17.76% |
| 2024-06-15 | $0.2583 | $0.2732 | $0.2490 | $0.264662 | $4.41M | +2.70% |
| 2024-06-14 | $0.2735 | $0.2808 | $0.2382 | $0.257709 | $7.68M | -5.45% |
| 2024-06-13 | $0.3024 | $0.3090 | $0.2652 | $0.272555 | $8.11M | -9.90% |
| 2024-06-12 | $0.3155 | $0.3658 | $0.2905 | $0.302513 | $11.71M | -4.08% |
| 2024-06-11 | $0.3561 | $0.3663 | $0.2947 | $0.315396 | $9.74M | -11.53% |
| 2024-06-10 | $0.3872 | $0.3999 | $0.3537 | $0.356514 | $6.49M | -7.88% |
| 2024-06-09 | $0.3613 | $0.3953 | $0.3388 | $0.387028 | $6.16M | +7.01% |
| 2024-06-08 | $0.3718 | $0.3884 | $0.3508 | $0.361686 | $5.93M | -2.73% |
| 2024-06-07 | $0.3886 | $0.4446 | $0.3100 | $0.371849 | $19.47M | -4.30% |
| 2024-06-06 | $0.4846 | $0.4880 | $0.3869 | $0.388573 | $16.01M | -19.82% |
| 2024-06-05 | $0.4918 | $0.5351 | $0.4697 | $0.484607 | $9.40M | -1.34% |
| 2024-06-04 | $0.4647 | $0.5141 | $0.4556 | $0.491185 | $8.90M | +5.79% |
| 2024-06-03 | $0.4131 | $0.4686 | $0.3969 | $0.464285 | $13.82M | +12.18% |
| 2024-06-02 | $0.3819 | $0.4229 | $0.3685 | $0.413868 | $8.07M | +8.46% |
| 2024-06-01 | $0.4075 | $0.4137 | $0.3800 | $0.381574 | $6.38M | -6.30% |
| 2024-05-31 | $0.4369 | $0.4504 | $0.3942 | $0.407244 | $7.73M | -6.83% |
| 2024-05-30 | $0.4913 | $0.5081 | $0.4202 | $0.43709 | $15.73M | -10.85% |
| 2024-05-29 | $0.4800 | $0.5622 | $0.4731 | $0.490308 | $26.96M | +2.14% |
| 2024-05-28 | $0.5008 | $0.5329 | $0.4530 | $0.480048 | $22.96M | -4.06% |
| 2024-05-27 | $0.4431 | $0.5435 | $0.4415 | $0.500352 | $20.40M | +12.99% |
| 2024-05-26 | $0.4788 | $0.5026 | $0.4365 | $0.442821 | $13.52M | -7.56% |
| 2024-05-25 | $0.3811 | $0.4794 | $0.3763 | $0.479015 | $20.91M | +25.68% |
| 2024-05-24 | $0.3950 | $0.4044 | $0.3571 | $0.381142 | $9.41M | -3.39% |
| 2024-05-23 | $0.3885 | $0.4390 | $0.3758 | $0.394505 | $15.31M | +1.54% |
| 2024-05-22 | $0.3884 | $0.4420 | $0.3489 | $0.388522 | $21.76M | +0.01% |
| 2024-05-21 | $0.4101 | $0.4534 | $0.3813 | $0.388468 | $16.06M | -5.26% |
| 2024-05-20 | $0.3623 | $0.4212 | $0.3552 | $0.410019 | $19.53M | +13.26% |
| 2024-05-19 | $0.3624 | $0.3783 | $0.3342 | $0.36201 | $15.34M | -0.03% |
| 2024-05-18 | $0.4372 | $0.4439 | $0.3510 | $0.362121 | $24.63M | -17.23% |
| 2024-05-17 | $0.4499 | $0.4868 | $0.4226 | $0.437504 | $16.41M | -2.78% |
| 2024-05-16 | $0.5333 | $0.5430 | $0.4450 | $0.450032 | $16.86M | -15.56% |
| 2024-05-15 | $0.4670 | $0.5454 | $0.4532 | $0.53294 | $28.08M | +14.07% |
| 2024-05-14 | $0.4818 | $0.5547 | $0.4509 | $0.467184 | $37.62M | -3.16% |
| 2024-05-13 | $0.4162 | $0.5188 | $0.3716 | $0.48245 | $37.78M | +15.92% |
| 2024-05-12 | $0.4142 | $0.4431 | $0.4000 | $0.416186 | $15.10M | +0.37% |
| 2024-05-11 | $0.4628 | $0.4814 | $0.4047 | $0.414632 | $29.17M | -10.53% |
| 2024-05-10 | $0.5390 | $0.5866 | $0.4565 | $0.463442 | $25.84M | -14.07% |
| 2024-05-09 | $0.4502 | $0.5729 | $0.4251 | $0.539348 | $32.61M | +19.77% |
| 2024-05-08 | $0.4822 | $0.5159 | $0.4274 | $0.450334 | $32.03M | -6.60% |
| 2024-05-07 | $0.5473 | $0.5850 | $0.4811 | $0.482141 | $31.13M | -11.85% |
| 2024-05-06 | $0.6162 | $0.6581 | $0.5349 | $0.546974 | $32.87M | -11.08% |
| 2024-05-05 | $0.6495 | $0.6617 | $0.5264 | $0.615132 | $69.47M | -5.48% |
| 2024-05-04 | $0.5863 | $0.7283 | $0.5703 | $0.650772 | $37.33M | +11.06% |
| 2024-05-03 | $0.5933 | $0.6191 | $0.5146 | $0.585989 | $37.21M | -1.15% |
| 2024-05-02 | $0.4725 | $0.6375 | $0.4396 | $0.592832 | $40.85M | +25.52% |
| 2024-05-01 | $0.3815 | $0.4860 | $0.3357 | $0.472289 | $29.43M | +23.74% |
| 2024-04-30 | $0.4378 | $0.4549 | $0.3181 | $0.381692 | $28.19M | -12.75% |
| 2024-04-29 | $0.4548 | $0.4633 | $0.3617 | $0.43745 | $23.47M | -3.67% |
| 2024-04-28 | $0.4535 | $0.5087 | $0.4234 | $0.454116 | $13.62M | +0.25% |
| 2024-04-27 | $0.4464 | $0.4763 | $0.3757 | $0.452981 | $22.10M | +1.52% |
| 2024-04-26 | $0.4322 | $0.5595 | $0.3690 | $0.446196 | $56.81M | +3.39% |
| 2024-04-25 | $0.3344 | $0.4600 | $0.2977 | $0.431584 | $31.42M | +29.06% |
| 2024-04-24 | $0.4686 | $0.4830 | $0.3100 | $0.334405 | $32.96M | -28.61% |
| 2024-04-23 | $0.4072 | $0.5100 | $0.3420 | $0.46842 | $51.31M | +14.57% |
| 2024-04-22 | $0.2823 | $0.4365 | $0.2656 | $0.408839 | $42.52M | +44.64% |
| 2024-04-21 | $0.2095 | $0.2950 | $0.1908 | $0.282655 | $18.56M | +34.32% |
| 2024-04-20 | $0.1627 | $0.2107 | $0.1395 | $0.210428 | $5.51M | +29.15% |
| 2024-04-19 | $0.1421 | $0.1769 | $0.1060 | $0.162929 | $8.90M | +14.96% |
| 2024-04-18 | $0.1150 | $0.1447 | $0.1100 | $0.141725 | $3.46M | +23.24% |
| 2024-04-17 | $0.1181 | $0.1181 | $0.1150 | $0.1150 | $3.16M | -2.79% |
| 2024-04-16 | $0.1271 | $0.1271 | $0.1183 | $0.1183 | $4.35M | -6.70% |
| 2024-04-15 | $0.1581 | $0.1581 | $0.1268 | $0.1268 | $6.80M | -20.50% |
| 2024-04-14 | $0.1211 | $0.1595 | $0.1211 | $0.1595 | $5.67M | +31.60% |
| 2024-04-13 | $0.1606 | $0.1606 | $0.1212 | $0.1212 | $7.01M | -24.53% |
| 2024-04-12 | $0.2152 | $0.2152 | $0.1606 | $0.1606 | $8.25M | -25.41% |
| 2024-04-11 | $0.2327 | $0.2327 | $0.2153 | $0.2153 | $6.18M | -7.75% |
| 2024-04-10 | $0.2403 | $0.2403 | $0.2334 | $0.2334 | $4.98M | -2.59% |
| 2024-04-09 | $0.2897 | $0.2897 | $0.2396 | $0.2396 | $7.52M | -17.04% |
| 2024-04-08 | $0.2870 | $0.2888 | $0.2870 | $0.2888 | $11.03M | +0.91% |
| 2024-04-07 | $0.2295 | $0.2862 | $0.2295 | $0.2862 | $11.85M | +24.81% |
| 2024-04-06 | $0.1987 | $0.2293 | $0.1987 | $0.2293 | $8.00M | +15.93% |
| 2024-04-05 | $0.2531 | $0.2531 | $0.1978 | $0.1978 | $6.30M | -21.88% |
| 2024-04-04 | $0.2744 | $0.2744 | $0.2532 | $0.2532 | $12.34M | -7.93% |
| 2024-04-03 | $0.2458 | $0.2750 | $0.2458 | $0.2750 | $13.28M | +11.74% |
| 2024-04-02 | $0.3573 | $0.3573 | $0.2461 | $0.2461 | $11.20M | -30.85% |
| 2024-04-01 | $0.4000 | $0.4000 | $0.3559 | $0.3559 | $16.76M | -10.33% |
| 2024-03-31 | $0.2683 | $0.3969 | $0.2683 | $0.3969 | $15.39M | +47.82% |
| 2024-03-30 | $0.3226 | $0.3226 | $0.2685 | $0.2685 | $12.53M | -16.46% |
| 2024-03-29 | $0.3617 | $0.3617 | $0.3214 | $0.3214 | $6.43M | -10.87% |
| 2024-03-28 | $0.2995 | $0.3606 | $0.2995 | $0.3606 | $5.60M | +20.60% |
| 2024-03-27 | $0.2814 | $0.2990 | $0.2814 | $0.2990 | $471.48K | +7.52% |
| 2024-03-26 | $0.2263 | $0.2781 | $0.2263 | $0.2781 | $357.91K | +22.84% |
| 2024-03-25 | $0.2321 | $0.2321 | $0.2264 | $0.2264 | $336.32K | -3.17% |
| 2024-03-24 | $0.1614 | $0.2338 | $0.1614 | $0.2338 | $188.80K | +44.95% |
| 2024-03-23 | $0.1689 | $0.1689 | $0.1613 | $0.1613 | $105.31K | -4.16% |
| 2024-03-22 | $0.2028 | $0.2028 | $0.1683 | $0.1683 | $236.14K | -17.34% |
| 2024-03-21 | $0.2039 | $0.2039 | $0.2036 | $0.2036 | $249.34K | -0.24% |
| 2024-03-20 | $0.1575 | $0.2041 | $0.1575 | $0.2041 | $246.24K | +31.00% |
| 2024-03-19 | $0.1700 | $0.1700 | $0.1558 | $0.1558 | $129.58K | -8.78% |
| 2024-03-18 | $0.2760 | $0.2760 | $0.1708 | $0.1708 | $232.82K | -39.69% |
| 2024-03-17 | $0.1914 | $0.2832 | $0.1914 | $0.2832 | $382.13K | +48.12% |
| 2024-03-16 | $0.2625 | $0.2625 | $0.1912 | $0.1912 | $173.58K | -26.55% |
| 2024-03-15 | $0.3800 | $0.3800 | $0.2603 | $0.2603 | $449.85K | -31.50% |
Frequently asked questions
What was the Popcat price on January 1, 2024?
POPCAT opened 2024-03-15 at $0.3800 and closed that day at $0.2603.
What was the highest price of Popcat in 2024?
The highest was $2.0847 on 2024-11-17; the lowest was $0.1060 on 2024-04-19.
How much did Popcat change in 2024?
POPCAT moved +94.50% in 2024, from $0.3800 to $0.739082.
More about Popcat
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.