Popcat price history in 2025
In 2025 Popcat (POPCAT) went from $0.7374 on 2025-01-01 to $0.074144 on 2025-12-31, a change of -89.95%. The highest price was $0.9821 on 2025-01-03 and the lowest $0.0658 on 2025-10-10. About $5.66B was traded across the year. The best day was 2025-04-09 (+35.87%) and the worst 2025-10-10 (-32.61%).
$0.7374Open · 2025-01-01
$0.074144Close · 2025-12-31
$0.9821High · 2025-01-03
$0.0658Low · 2025-10-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.7374 | $0.9821 | $0.3123 | $0.316027 | $393.86M | -57.14% |
| February | $0.3158 | $0.3794 | $0.1601 | $0.282046 | $532.05M | -10.69% |
| March | $0.2821 | $0.2981 | $0.1376 | $0.190857 | $489.30M | -32.34% |
| April | $0.1908 | $0.4500 | $0.1179 | $0.39974 | $1.15B | +109.51% |
| May | $0.3996 | $0.6422 | $0.3293 | $0.364513 | $917.52M | -8.78% |
| June | $0.3642 | $0.4286 | $0.2374 | $0.29757 | $468.57M | -18.30% |
| July | $0.2975 | $0.4877 | $0.2707 | $0.307213 | $658.63M | +3.26% |
| August | $0.3074 | $0.3553 | $0.2481 | $0.253037 | $281.23M | -17.68% |
| September | $0.2530 | $0.3105 | $0.2036 | $0.216779 | $212.45M | -14.32% |
| October | $0.2170 | $0.2538 | $0.0658 | $0.140381 | $236.62M | -35.31% |
| November | $0.1404 | $0.2124 | $0.0837 | $0.103952 | $239.66M | -25.96% |
| December | $0.10398 | $0.11113 | $0.0727 | $0.074144 | $83.57M | -28.69% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.07814 | $0.0787 | $0.0727 | $0.074144 | $1.82M | -5.09% |
| 2025-12-30 | $0.07885 | $0.0800 | $0.07738 | $0.078118 | $868.66K | -1.08% |
| 2025-12-29 | $0.0805 | $0.08436 | $0.07847 | $0.078971 | $1.91M | -1.18% |
| 2025-12-28 | $0.0804 | $0.0845 | $0.0780 | $0.079917 | $3.40M | -1.48% |
| 2025-12-27 | $0.0796 | $0.08138 | $0.07904 | $0.081117 | $683.04K | +1.73% |
| 2025-12-26 | $0.07853 | $0.08209 | $0.07804 | $0.079734 | $831.00K | +1.32% |
| 2025-12-25 | $0.07907 | $0.08254 | $0.0781 | $0.078692 | $1.37M | -1.23% |
| 2025-12-24 | $0.0794 | $0.0801 | $0.07728 | $0.079673 | $1.67M | +0.38% |
| 2025-12-23 | $0.0799 | $0.08085 | $0.07801 | $0.079369 | $1.92M | -0.57% |
| 2025-12-22 | $0.08149 | $0.0839 | $0.07981 | $0.079822 | $2.36M | -2.55% |
| 2025-12-21 | $0.08173 | $0.08257 | $0.07784 | $0.081913 | $1.77M | +0.93% |
| 2025-12-20 | $0.08394 | $0.08394 | $0.081157 | $0.081157 | $1.20M | -2.77% |
| 2025-12-19 | $0.07704 | $0.08544 | $0.07577 | $0.083465 | $2.55M | +8.48% |
| 2025-12-18 | $0.0845 | $0.08747 | $0.07552 | $0.076943 | $3.03M | -9.42% |
| 2025-12-17 | $0.09228 | $0.09367 | $0.08256 | $0.084949 | $2.84M | -7.99% |
| 2025-12-16 | $0.08974 | $0.0930 | $0.08664 | $0.092327 | $1.72M | +2.24% |
| 2025-12-15 | $0.09589 | $0.09923 | $0.08826 | $0.090308 | $2.47M | -5.86% |
| 2025-12-14 | $0.09864 | $0.09864 | $0.0943 | $0.095929 | $983.53K | -2.24% |
| 2025-12-13 | $0.09937 | $0.10125 | $0.098126 | $0.098126 | $1.21M | -1.34% |
| 2025-12-12 | $0.10064 | $0.10371 | $0.0956 | $0.099454 | $2.37M | -0.16% |
| 2025-12-11 | $0.10126 | $0.1033 | $0.09605 | $0.099617 | $3.50M | -0.60% |
| 2025-12-10 | $0.1055 | $0.1096 | $0.100216 | $0.100216 | $5.56M | -4.25% |
| 2025-12-09 | $0.10272 | $0.11113 | $0.09979 | $0.104659 | $3.85M | +1.85% |
| 2025-12-08 | $0.09924 | $0.10702 | $0.09871 | $0.102758 | $2.04M | +3.45% |
| 2025-12-07 | $0.10141 | $0.10527 | $0.09592 | $0.09933 | $1.65M | -2.16% |
| 2025-12-06 | $0.0982 | $0.1026 | $0.0971 | $0.101523 | $2.36M | +2.46% |
| 2025-12-05 | $0.10515 | $0.10762 | $0.0954 | $0.099086 | $4.04M | -5.80% |
| 2025-12-04 | $0.10727 | $0.10957 | $0.1035 | $0.105185 | $2.57M | -2.14% |
| 2025-12-03 | $0.1038 | $0.1095 | $0.10193 | $0.10749 | $6.47M | +3.72% |
| 2025-12-02 | $0.0955 | $0.11112 | $0.09435 | $0.103636 | $9.96M | +8.68% |
| 2025-12-01 | $0.10398 | $0.10448 | $0.0915 | $0.095363 | $4.61M | -8.26% |
| 2025-11-30 | $0.10624 | $0.11008 | $0.10386 | $0.103952 | $4.10M | -2.54% |
| 2025-11-29 | $0.10829 | $0.10916 | $0.10365 | $0.106661 | $4.33M | -0.94% |
| 2025-11-28 | $0.10922 | $0.11486 | $0.10633 | $0.107678 | $8.30M | -2.30% |
| 2025-11-27 | $0.10982 | $0.11246 | $0.10637 | $0.110212 | $5.62M | +0.53% |
| 2025-11-26 | $0.10409 | $0.11232 | $0.1000 | $0.109635 | $13.01M | +5.75% |
| 2025-11-25 | $0.1040 | $0.1069 | $0.0989 | $0.103672 | $8.29M | -0.28% |
| 2025-11-24 | $0.0904 | $0.1063 | $0.0896 | $0.10396 | $5.77M | +15.00% |
| 2025-11-23 | $0.0900 | $0.0929 | $0.0881 | $0.0904 | $1.98M | +0.34% |
| 2025-11-22 | $0.0922 | $0.0930 | $0.0837 | $0.090094 | $2.62M | -2.35% |
| 2025-11-21 | $0.1036 | $0.1055 | $0.0884 | $0.092263 | $4.53M | -10.93% |
| 2025-11-20 | $0.1068 | $0.1149 | $0.1010 | $0.103581 | $4.39M | -3.61% |
| 2025-11-19 | $0.1067 | $0.1087 | $0.0994 | $0.107459 | $4.35M | +0.66% |
| 2025-11-18 | $0.1065 | $0.1091 | $0.1020 | $0.106753 | $3.98M | +0.01% |
| 2025-11-17 | $0.1077 | $0.1104 | $0.1016 | $0.106742 | $6.81M | -0.18% |
| 2025-11-16 | $0.1101 | $0.1126 | $0.1019 | $0.106938 | $6.73M | -2.92% |
| 2025-11-15 | $0.1066 | $0.1118 | $0.1065 | $0.110156 | $2.53M | +3.25% |
| 2025-11-14 | $0.1225 | $0.1225 | $0.1049 | $0.106684 | $8.70M | -12.88% |
| 2025-11-13 | $0.1274 | $0.1311 | $0.1152 | $0.122456 | $16.39M | -3.92% |
| 2025-11-12 | $0.1501 | $0.2124 | $0.1225 | $0.127454 | $62.19M | -15.11% |
| 2025-11-11 | $0.1502 | $0.1572 | $0.1424 | $0.150143 | $9.03M | -0.02% |
| 2025-11-10 | $0.1438 | $0.1529 | $0.1421 | $0.150176 | $4.35M | +3.59% |
| 2025-11-09 | $0.1440 | $0.1503 | $0.1372 | $0.144975 | $4.81M | +0.15% |
| 2025-11-08 | $0.1465 | $0.1504 | $0.1384 | $0.144755 | $4.86M | -1.25% |
| 2025-11-07 | $0.1284 | $0.1515 | $0.1281 | $0.14659 | $5.83M | +14.17% |
| 2025-11-06 | $0.1292 | $0.1324 | $0.1235 | $0.1284 | $4.36M | -0.38% |
| 2025-11-05 | $0.1231 | $0.1312 | $0.1135 | $0.12889 | $7.69M | +4.74% |
| 2025-11-04 | $0.1242 | $0.1273 | $0.1029 | $0.123056 | $11.05M | -0.88% |
| 2025-11-03 | $0.1520 | $0.1524 | $0.1183 | $0.124152 | $6.90M | -18.28% |
| 2025-11-02 | $0.1528 | $0.1536 | $0.1447 | $0.151927 | $2.49M | -0.62% |
| 2025-11-01 | $0.1404 | $0.1554 | $0.1388 | $0.152876 | $3.68M | +8.90% |
| 2025-10-31 | $0.1389 | $0.1447 | $0.1352 | $0.140381 | $3.97M | +0.44% |
| 2025-10-30 | $0.1567 | $0.1588 | $0.1332 | $0.139759 | $7.09M | -10.79% |
| 2025-10-29 | $0.1498 | $0.1644 | $0.1474 | $0.156671 | $6.95M | +4.56% |
| 2025-10-28 | $0.1564 | $0.1610 | $0.1464 | $0.14984 | $5.06M | -4.20% |
| 2025-10-27 | $0.1637 | $0.1680 | $0.1556 | $0.15641 | $6.23M | -3.62% |
| 2025-10-26 | $0.1557 | $0.1662 | $0.1523 | $0.162284 | $4.78M | +4.30% |
| 2025-10-25 | $0.1559 | $0.1651 | $0.1528 | $0.1556 | $1.71M | -0.22% |
| 2025-10-24 | $0.1509 | $0.1582 | $0.1502 | $0.155947 | $3.76M | +3.37% |
| 2025-10-23 | $0.1426 | $0.1527 | $0.1423 | $0.150859 | $5.66M | +5.79% |
| 2025-10-22 | $0.1467 | $0.1504 | $0.1375 | $0.1426 | $4.47M | -3.15% |
| 2025-10-21 | $0.1567 | $0.1617 | $0.1462 | $0.147238 | $11.52M | -6.70% |
| 2025-10-20 | $0.1538 | $0.1619 | $0.1499 | $0.157813 | $6.53M | +1.60% |
| 2025-10-19 | $0.1489 | $0.1573 | $0.1458 | $0.155326 | $7.61M | +4.38% |
| 2025-10-18 | $0.1449 | $0.1514 | $0.1445 | $0.148814 | $2.46M | +2.07% |
| 2025-10-17 | $0.1516 | $0.1538 | $0.1352 | $0.145794 | $14.88M | -3.87% |
| 2025-10-16 | $0.1584 | $0.1655 | $0.1469 | $0.151666 | $7.93M | -4.18% |
| 2025-10-15 | $0.1688 | $0.1726 | $0.1551 | $0.158286 | $8.14M | -6.16% |
| 2025-10-14 | $0.1750 | $0.1761 | $0.1530 | $0.168676 | $8.61M | -3.61% |
| 2025-10-13 | $0.1651 | $0.1783 | $0.1566 | $0.1750 | $9.27M | +5.35% |
| 2025-10-12 | $0.1491 | $0.1719 | $0.1436 | $0.166113 | $15.55M | +11.45% |
| 2025-10-11 | $0.1506 | $0.1610 | $0.1411 | $0.149049 | $15.54M | -1.00% |
| 2025-10-10 | $0.2234 | $0.2344 | $0.0658 | $0.150547 | $21.96M | -32.61% |
| 2025-10-09 | $0.2410 | $0.2422 | $0.2170 | $0.223388 | $4.49M | -7.31% |
| 2025-10-08 | $0.2284 | $0.2435 | $0.2237 | $0.240997 | $4.29M | +5.05% |
| 2025-10-07 | $0.2482 | $0.2506 | $0.2260 | $0.229423 | $12.47M | -7.56% |
| 2025-10-06 | $0.2336 | $0.2523 | $0.2306 | $0.248188 | $5.78M | +6.21% |
| 2025-10-05 | $0.2363 | $0.2538 | $0.2312 | $0.233683 | $5.36M | -1.66% |
| 2025-10-04 | $0.2421 | $0.2460 | $0.2286 | $0.237637 | $6.16M | -1.86% |
| 2025-10-03 | $0.2397 | $0.2461 | $0.2304 | $0.242153 | $4.01M | +0.85% |
| 2025-10-02 | $0.2317 | $0.2433 | $0.2296 | $0.240122 | $7.30M | +3.03% |
| 2025-10-01 | $0.2170 | $0.2355 | $0.2138 | $0.233063 | $7.08M | +7.51% |
| 2025-09-30 | $0.2218 | $0.2225 | $0.2082 | $0.216779 | $4.71M | -2.30% |
| 2025-09-29 | $0.2249 | $0.2258 | $0.2138 | $0.22189 | $5.38M | -0.14% |
| 2025-09-28 | $0.2152 | $0.2262 | $0.2088 | $0.222205 | $7.79M | +3.33% |
| 2025-09-27 | $0.2173 | $0.2191 | $0.2116 | $0.215052 | $4.80M | -1.03% |
| 2025-09-26 | $0.2092 | $0.2196 | $0.2078 | $0.217301 | $6.17M | +3.48% |
| 2025-09-25 | $0.2210 | $0.2350 | $0.2036 | $0.209993 | $21.04M | -5.05% |
| 2025-09-24 | $0.2244 | $0.2304 | $0.2163 | $0.221155 | $4.10M | -1.70% |
| 2025-09-23 | $0.2311 | $0.2332 | $0.2223 | $0.22497 | $8.78M | -2.62% |
| 2025-09-22 | $0.2566 | $0.2588 | $0.2206 | $0.231017 | $13.99M | -10.00% |
| 2025-09-21 | $0.2652 | $0.2699 | $0.2565 | $0.256699 | $3.03M | -2.72% |
| 2025-09-20 | $0.2676 | $0.2714 | $0.2625 | $0.263864 | $3.94M | -1.49% |
| 2025-09-19 | $0.2882 | $0.2931 | $0.2652 | $0.267868 | $5.24M | -7.12% |
| 2025-09-18 | $0.2889 | $0.2957 | $0.2801 | $0.288392 | $3.55M | -0.36% |
| 2025-09-17 | $0.2744 | $0.2918 | $0.2638 | $0.28944 | $10.33M | +6.55% |
| 2025-09-16 | $0.2657 | $0.2763 | $0.2602 | $0.271638 | $8.40M | +1.33% |
| 2025-09-15 | $0.2816 | $0.2853 | $0.2569 | $0.268065 | $9.61M | -4.86% |
| 2025-09-14 | $0.2987 | $0.3000 | $0.2753 | $0.281765 | $3.66M | -5.61% |
| 2025-09-13 | $0.2897 | $0.3105 | $0.2885 | $0.29852 | $6.62M | +2.03% |
| 2025-09-12 | $0.2782 | $0.292579 | $0.2714 | $0.292579 | $8.84M | +5.69% |
| 2025-09-11 | $0.2719 | $0.2789 | $0.2641 | $0.27683 | $7.26M | +2.68% |
| 2025-09-10 | $0.2649 | $0.2774 | $0.2625 | $0.269599 | $9.30M | +0.76% |
| 2025-09-09 | $0.2633 | $0.2751 | $0.2586 | $0.267554 | $9.62M | +2.05% |
| 2025-09-08 | $0.2488 | $0.2652 | $0.2467 | $0.26217 | $7.77M | +5.38% |
| 2025-09-07 | $0.2395 | $0.2510 | $0.2388 | $0.248786 | $1.77M | +2.74% |
| 2025-09-06 | $0.2434 | $0.2468 | $0.2376 | $0.242155 | $2.94M | -0.08% |
| 2025-09-05 | $0.2365 | $0.2488 | $0.2358 | $0.242338 | $6.73M | +1.73% |
| 2025-09-04 | $0.2538 | $0.2569 | $0.2327 | $0.238219 | $8.08M | -6.17% |
| 2025-09-03 | $0.2551 | $0.2581 | $0.2489 | $0.253878 | $2.71M | -0.41% |
| 2025-09-02 | $0.2354 | $0.2579 | $0.2343 | $0.254912 | $9.99M | +8.34% |
| 2025-09-01 | $0.2530 | $0.2574 | $0.2281 | $0.235289 | $6.31M | -7.01% |
| 2025-08-31 | $0.2615 | $0.2656 | $0.2526 | $0.253037 | $1.93M | -3.05% |
| 2025-08-30 | $0.2584 | $0.2654 | $0.2540 | $0.260985 | $4.56M | +0.29% |
| 2025-08-29 | $0.2745 | $0.2760 | $0.2497 | $0.260233 | $12.14M | -5.20% |
| 2025-08-28 | $0.2658 | $0.2746 | $0.2629 | $0.27451 | $4.55M | +2.78% |
| 2025-08-27 | $0.2687 | $0.2752 | $0.2630 | $0.267094 | $9.77M | -0.97% |
| 2025-08-26 | $0.2543 | $0.2726 | $0.2522 | $0.269698 | $9.78M | +5.16% |
| 2025-08-25 | $0.2820 | $0.2903 | $0.2481 | $0.256468 | $14.90M | -9.05% |
| 2025-08-24 | $0.2939 | $0.2987 | $0.2763 | $0.282003 | $8.28M | -3.91% |
| 2025-08-23 | $0.2991 | $0.3008 | $0.2856 | $0.293488 | $4.38M | -1.20% |
| 2025-08-22 | $0.2734 | $0.3015 | $0.2571 | $0.297051 | $15.88M | +8.73% |
| 2025-08-21 | $0.2845 | $0.2887 | $0.2705 | $0.273195 | $4.41M | -4.02% |
| 2025-08-20 | $0.2674 | $0.2872 | $0.2651 | $0.284636 | $5.93M | +6.49% |
| 2025-08-19 | $0.2799 | $0.2845 | $0.2635 | $0.2673 | $7.66M | -3.66% |
| 2025-08-18 | $0.2964 | $0.2973 | $0.2770 | $0.277465 | $11.05M | -6.41% |
| 2025-08-17 | $0.2968 | $0.3093 | $0.2929 | $0.296475 | $4.74M | -0.10% |
| 2025-08-16 | $0.2928 | $0.2993 | $0.2877 | $0.296774 | $3.80M | +1.18% |
| 2025-08-15 | $0.2994 | $0.3100 | $0.2796 | $0.2933 | $12.80M | -2.08% |
| 2025-08-14 | $0.3446 | $0.3553 | $0.2893 | $0.299543 | $19.23M | -13.06% |
| 2025-08-13 | $0.3334 | $0.3486 | $0.3295 | $0.34453 | $9.94M | +2.74% |
| 2025-08-12 | $0.3053 | $0.3376 | $0.2971 | $0.335354 | $14.21M | +9.89% |
| 2025-08-11 | $0.3429 | $0.3525 | $0.3007 | $0.305172 | $10.85M | -10.99% |
| 2025-08-10 | $0.3374 | $0.3513 | $0.3217 | $0.342858 | $10.55M | +1.97% |
| 2025-08-09 | $0.3251 | $0.3489 | $0.3202 | $0.336232 | $10.56M | +3.60% |
| 2025-08-08 | $0.3270 | $0.3322 | $0.3152 | $0.324537 | $7.08M | -0.04% |
| 2025-08-07 | $0.3032 | $0.3312 | $0.2999 | $0.324669 | $9.28M | +7.17% |
| 2025-08-06 | $0.2943 | $0.3105 | $0.2832 | $0.302951 | $6.42M | +2.32% |
| 2025-08-05 | $0.3139 | $0.3144 | $0.2841 | $0.296092 | $8.20M | -5.68% |
| 2025-08-04 | $0.2953 | $0.3178 | $0.2948 | $0.313918 | $7.94M | +6.31% |
| 2025-08-03 | $0.2855 | $0.2996 | $0.2810 | $0.295288 | $4.83M | +2.74% |
| 2025-08-02 | $0.2983 | $0.3025 | $0.2748 | $0.287401 | $9.88M | -3.73% |
| 2025-08-01 | $0.3074 | $0.3185 | $0.2855 | $0.298549 | $15.71M | -2.82% |
| 2025-07-31 | $0.3311 | $0.3462 | $0.3047 | $0.307213 | $13.86M | -7.02% |
| 2025-07-30 | $0.3369 | $0.3459 | $0.3063 | $0.330405 | $17.86M | -2.03% |
| 2025-07-29 | $0.3453 | $0.3609 | $0.3276 | $0.337246 | $11.80M | -2.37% |
| 2025-07-28 | $0.3838 | $0.3920 | $0.3415 | $0.345418 | $16.72M | -9.96% |
| 2025-07-27 | $0.3743 | $0.4000 | $0.3738 | $0.383607 | $13.78M | +2.16% |
| 2025-07-26 | $0.3839 | $0.3916 | $0.3729 | $0.375493 | $12.40M | -1.95% |
| 2025-07-25 | $0.3638 | $0.3859 | $0.3460 | $0.382971 | $26.57M | +5.93% |
| 2025-07-24 | $0.3917 | $0.4054 | $0.3482 | $0.361534 | $39.57M | -7.65% |
| 2025-07-23 | $0.4810 | $0.4821 | $0.3827 | $0.391501 | $36.45M | -18.67% |
| 2025-07-22 | $0.4353 | $0.4877 | $0.4017 | $0.481356 | $38.65M | +10.51% |
| 2025-07-21 | $0.4191 | $0.4475 | $0.3952 | $0.435561 | $33.83M | +3.29% |
| 2025-07-20 | $0.3885 | $0.4291 | $0.3818 | $0.421668 | $27.07M | +8.59% |
| 2025-07-19 | $0.3749 | $0.3934 | $0.3651 | $0.388328 | $14.33M | +3.31% |
| 2025-07-18 | $0.3933 | $0.4267 | $0.3603 | $0.375902 | $28.60M | -4.43% |
| 2025-07-17 | $0.4123 | $0.4285 | $0.3830 | $0.39331 | $30.99M | -4.44% |
| 2025-07-16 | $0.3781 | $0.4313 | $0.3608 | $0.411574 | $40.25M | +8.88% |
| 2025-07-15 | $0.3691 | $0.3814 | $0.3510 | $0.3780 | $19.09M | +2.30% |
| 2025-07-14 | $0.3720 | $0.4110 | $0.3635 | $0.369501 | $26.07M | -0.68% |
| 2025-07-13 | $0.3591 | $0.3886 | $0.3529 | $0.372035 | $21.50M | +3.71% |
| 2025-07-12 | $0.3611 | $0.3707 | $0.3490 | $0.358721 | $13.30M | -0.24% |
| 2025-07-11 | $0.3763 | $0.3899 | $0.3477 | $0.359573 | $27.65M | -4.48% |
| 2025-07-10 | $0.3247 | $0.3818 | $0.3191 | $0.376449 | $23.62M | +15.94% |
| 2025-07-09 | $0.2901 | $0.3274 | $0.2826 | $0.3247 | $17.58M | +11.26% |
| 2025-07-08 | $0.2857 | $0.2962 | $0.2783 | $0.291839 | $12.30M | +2.51% |
| 2025-07-07 | $0.3010 | $0.3120 | $0.2756 | $0.284682 | $13.48M | -4.88% |
| 2025-07-06 | $0.2957 | $0.3150 | $0.2915 | $0.299292 | $13.46M | +0.73% |
| 2025-07-05 | $0.2988 | $0.3108 | $0.2867 | $0.297134 | $8.77M | -0.37% |
| 2025-07-04 | $0.3205 | $0.3319 | $0.2905 | $0.298245 | $12.50M | -6.95% |
| 2025-07-03 | $0.3151 | $0.3370 | $0.3057 | $0.320533 | $13.81M | +2.21% |
| 2025-07-02 | $0.2774 | $0.3275 | $0.2737 | $0.313617 | $24.91M | +13.09% |
| 2025-07-01 | $0.2975 | $0.3007 | $0.2707 | $0.277315 | $7.88M | -6.81% |
| 2025-06-30 | $0.3149 | $0.3173 | $0.2929 | $0.29757 | $12.18M | -5.52% |
| 2025-06-29 | $0.3040 | $0.3224 | $0.2956 | $0.314955 | $9.93M | +3.65% |
| 2025-06-28 | $0.2725 | $0.3063 | $0.2699 | $0.303849 | $11.30M | +11.58% |
| 2025-06-27 | $0.2593 | $0.2729 | $0.2567 | $0.272307 | $9.17M | +4.34% |
| 2025-06-26 | $0.2699 | $0.2851 | $0.2512 | $0.260975 | $15.27M | -3.38% |
| 2025-06-25 | $0.2974 | $0.3130 | $0.2658 | $0.2701 | $18.08M | -9.15% |
| 2025-06-24 | $0.3015 | $0.3150 | $0.2861 | $0.297309 | $13.23M | -0.94% |
| 2025-06-23 | $0.2586 | $0.3121 | $0.2482 | $0.300122 | $24.98M | +16.09% |
| 2025-06-22 | $0.2710 | $0.2734 | $0.2374 | $0.25853 | $21.07M | -4.59% |
| 2025-06-21 | $0.2835 | $0.2888 | $0.2501 | $0.27096 | $11.06M | -4.47% |
| 2025-06-20 | $0.2917 | $0.3019 | $0.2623 | $0.283648 | $16.52M | -2.80% |
| 2025-06-19 | $0.3033 | $0.3085 | $0.2844 | $0.291811 | $7.87M | -3.76% |
| 2025-06-18 | $0.2920 | $0.3104 | $0.2737 | $0.30322 | $13.76M | +4.23% |
| 2025-06-17 | $0.3134 | $0.3220 | $0.2859 | $0.290927 | $18.81M | -7.20% |
| 2025-06-16 | $0.3221 | $0.3449 | $0.3118 | $0.3135 | $18.92M | -2.64% |
| 2025-06-15 | $0.3102 | $0.3305 | $0.3057 | $0.321999 | $9.30M | +3.81% |
| 2025-06-14 | $0.3218 | $0.3255 | $0.2990 | $0.310171 | $7.26M | -3.21% |
| 2025-06-13 | $0.3388 | $0.3400 | $0.2946 | $0.320474 | $27.27M | -5.44% |
| 2025-06-12 | $0.3812 | $0.3817 | $0.3366 | $0.338917 | $14.89M | -11.09% |
| 2025-06-11 | $0.4150 | $0.4226 | $0.3729 | $0.381176 | $17.63M | -8.05% |
| 2025-06-10 | $0.4042 | $0.4175 | $0.3848 | $0.414525 | $24.01M | +2.54% |
| 2025-06-09 | $0.3567 | $0.4098 | $0.3485 | $0.404272 | $16.57M | +13.32% |
| 2025-06-08 | $0.3492 | $0.3778 | $0.3429 | $0.356764 | $12.14M | +1.38% |
| 2025-06-07 | $0.3348 | $0.3624 | $0.3308 | $0.351912 | $11.49M | +5.25% |
| 2025-06-06 | $0.3294 | $0.3688 | $0.3294 | $0.334348 | $15.12M | +1.53% |
| 2025-06-05 | $0.3479 | $0.3577 | $0.3120 | $0.329323 | $21.29M | -4.89% |
| 2025-06-04 | $0.3811 | $0.3842 | $0.3434 | $0.346262 | $20.55M | -8.67% |
| 2025-06-03 | $0.3868 | $0.4286 | $0.3716 | $0.379152 | $25.17M | -1.91% |
| 2025-06-02 | $0.3743 | $0.3891 | $0.3523 | $0.386525 | $13.39M | +3.25% |
| 2025-06-01 | $0.3642 | $0.3837 | $0.3464 | $0.374353 | $10.33M | +2.70% |
| 2025-05-31 | $0.3494 | $0.3746 | $0.3293 | $0.364513 | $18.31M | +4.35% |
| 2025-05-30 | $0.4088 | $0.4128 | $0.3464 | $0.349312 | $22.84M | -14.53% |
| 2025-05-29 | $0.4493 | $0.4661 | $0.4028 | $0.408685 | $15.68M | -9.06% |
| 2025-05-28 | $0.4685 | $0.4768 | $0.4225 | $0.449413 | $12.79M | -4.05% |
| 2025-05-27 | $0.4711 | $0.4921 | $0.4532 | $0.468366 | $13.59M | -1.18% |
| 2025-05-26 | $0.4835 | $0.5016 | $0.4550 | $0.47396 | $18.39M | -1.67% |
| 2025-05-25 | $0.4835 | $0.4900 | $0.4376 | $0.482013 | $19.43M | -0.36% |
| 2025-05-24 | $0.4974 | $0.5110 | $0.4781 | $0.483757 | $17.25M | -2.61% |
| 2025-05-23 | $0.5408 | $0.5949 | $0.4882 | $0.496742 | $52.39M | -8.30% |
| 2025-05-22 | $0.4867 | $0.5456 | $0.4861 | $0.541681 | $40.32M | +11.35% |
| 2025-05-21 | $0.4530 | $0.5303 | $0.4400 | $0.48648 | $31.76M | +7.36% |
| 2025-05-20 | $0.4351 | $0.4594 | $0.4265 | $0.453126 | $18.64M | +3.86% |
| 2025-05-19 | $0.4791 | $0.4801 | $0.4205 | $0.436301 | $24.05M | -8.92% |
| 2025-05-18 | $0.4285 | $0.4850 | $0.4253 | $0.479044 | $26.82M | +11.78% |
| 2025-05-17 | $0.4313 | $0.4417 | $0.4141 | $0.428573 | $19.85M | -0.67% |
| 2025-05-16 | $0.4891 | $0.5042 | $0.4271 | $0.431473 | $26.21M | -11.68% |
| 2025-05-15 | $0.5233 | $0.5303 | $0.4583 | $0.488512 | $43.16M | -6.68% |
| 2025-05-14 | $0.5761 | $0.5820 | $0.5143 | $0.523467 | $28.64M | -9.12% |
| 2025-05-13 | $0.5702 | $0.6070 | $0.5177 | $0.576006 | $42.16M | +0.96% |
| 2025-05-12 | $0.5258 | $0.6422 | $0.5059 | $0.570515 | $75.20M | +8.58% |
| 2025-05-11 | $0.5463 | $0.5496 | $0.4950 | $0.525446 | $26.56M | -3.92% |
| 2025-05-10 | $0.5179 | $0.5720 | $0.4927 | $0.546879 | $30.40M | +5.99% |
| 2025-05-09 | $0.4749 | $0.5395 | $0.4589 | $0.515965 | $47.23M | +8.70% |
| 2025-05-08 | $0.4583 | $0.5025 | $0.4470 | $0.474686 | $45.76M | +3.52% |
| 2025-05-07 | $0.4035 | $0.4621 | $0.3914 | $0.458556 | $42.85M | +13.53% |
| 2025-05-06 | $0.3832 | $0.4045 | $0.3655 | $0.403912 | $26.14M | +5.16% |
| 2025-05-05 | $0.3643 | $0.3933 | $0.3481 | $0.384077 | $25.65M | +5.36% |
| 2025-05-04 | $0.3697 | $0.3771 | $0.3492 | $0.364537 | $21.68M | -1.29% |
| 2025-05-03 | $0.4096 | $0.4156 | $0.3656 | $0.369287 | $25.63M | -9.86% |
| 2025-05-02 | $0.3829 | $0.4128 | $0.3653 | $0.4097 | $28.86M | +6.91% |
| 2025-05-01 | $0.3996 | $0.4074 | $0.3720 | $0.383202 | $29.30M | -4.14% |
| 2025-04-30 | $0.3630 | $0.4024 | $0.3411 | $0.39974 | $27.57M | +9.72% |
| 2025-04-29 | $0.3835 | $0.3911 | $0.3503 | $0.364327 | $31.60M | -4.99% |
| 2025-04-28 | $0.3799 | $0.4400 | $0.3670 | $0.383478 | $50.08M | +0.57% |
| 2025-04-27 | $0.4023 | $0.4055 | $0.3588 | $0.381313 | $38.77M | -5.28% |
| 2025-04-26 | $0.3960 | $0.4218 | $0.3803 | $0.40259 | $39.52M | +1.51% |
| 2025-04-25 | $0.3941 | $0.4500 | $0.3715 | $0.396614 | $96.67M | +0.68% |
| 2025-04-24 | $0.3350 | $0.4032 | $0.3159 | $0.393917 | $63.38M | +17.64% |
| 2025-04-23 | $0.3376 | $0.3980 | $0.3240 | $0.334839 | $73.75M | -0.83% |
| 2025-04-22 | $0.2619 | $0.3419 | $0.2524 | $0.337637 | $63.32M | +28.92% |
| 2025-04-21 | $0.2544 | $0.2752 | $0.2421 | $0.2619 | $27.31M | +2.93% |
| 2025-04-20 | $0.2431 | $0.2655 | $0.2392 | $0.254445 | $20.31M | +4.20% |
| 2025-04-19 | $0.2305 | $0.2483 | $0.2263 | $0.244182 | $20.51M | +5.68% |
| 2025-04-18 | $0.2546 | $0.2600 | $0.2272 | $0.231068 | $27.33M | -9.24% |
| 2025-04-17 | $0.2443 | $0.2715 | $0.2318 | $0.2546 | $35.34M | +4.62% |
| 2025-04-16 | $0.2252 | $0.2676 | $0.2203 | $0.243362 | $49.01M | +8.10% |
| 2025-04-15 | $0.2793 | $0.2820 | $0.2249 | $0.225128 | $48.52M | -19.35% |
| 2025-04-14 | $0.2445 | $0.2900 | $0.2416 | $0.279139 | $55.22M | +14.14% |
| 2025-04-13 | $0.2690 | $0.2895 | $0.2332 | $0.244563 | $55.16M | -9.10% |
| 2025-04-12 | $0.2166 | $0.2903 | $0.2151 | $0.269033 | $69.13M | +24.19% |
| 2025-04-11 | $0.1748 | $0.2399 | $0.1701 | $0.216626 | $61.14M | +24.01% |
| 2025-04-10 | $0.1702 | $0.1762 | $0.1554 | $0.174685 | $26.82M | +2.58% |
| 2025-04-09 | $0.1254 | $0.1740 | $0.1179 | $0.170299 | $25.52M | +35.87% |
| 2025-04-08 | $0.1387 | $0.1456 | $0.1238 | $0.125343 | $8.59M | -9.55% |
| 2025-04-07 | $0.1384 | $0.1507 | $0.1238 | $0.138584 | $30.97M | -0.00% |
| 2025-04-06 | $0.1602 | $0.1603 | $0.1346 | $0.138586 | $18.05M | -13.56% |
| 2025-04-05 | $0.1649 | $0.1681 | $0.1533 | $0.160317 | $9.04M | -2.75% |
| 2025-04-04 | $0.1623 | $0.1715 | $0.1520 | $0.164849 | $16.53M | +1.75% |
| 2025-04-03 | $0.1619 | $0.1722 | $0.1489 | $0.162019 | $22.34M | +0.04% |
| 2025-04-02 | $0.1915 | $0.1952 | $0.1605 | $0.161961 | $21.43M | -15.50% |
| 2025-04-01 | $0.1908 | $0.2030 | $0.1879 | $0.191663 | $16.40M | +0.42% |
| 2025-03-31 | $0.1902 | $0.1940 | $0.1810 | $0.190857 | $9.28M | +0.05% |
| 2025-03-30 | $0.1836 | $0.1993 | $0.1817 | $0.190757 | $11.52M | +3.92% |
| 2025-03-29 | $0.2068 | $0.2076 | $0.1802 | $0.183561 | $9.17M | -11.23% |
| 2025-03-28 | $0.2442 | $0.2457 | $0.2005 | $0.206782 | $20.62M | -15.29% |
| 2025-03-27 | $0.2452 | $0.2502 | $0.2298 | $0.244101 | $11.13M | +0.06% |
| 2025-03-26 | $0.2452 | $0.2574 | $0.2322 | $0.243952 | $22.46M | -0.84% |
| 2025-03-25 | $0.2353 | $0.2650 | $0.2273 | $0.246014 | $19.77M | +4.58% |
| 2025-03-24 | $0.2148 | $0.2460 | $0.2091 | $0.235229 | $17.81M | +9.53% |
| 2025-03-23 | $0.1997 | $0.2154 | $0.1985 | $0.214759 | $12.48M | +7.54% |
| 2025-03-22 | $0.1950 | $0.2188 | $0.1915 | $0.1997 | $14.90M | +2.45% |
| 2025-03-21 | $0.1906 | $0.2048 | $0.1820 | $0.194925 | $10.83M | +2.87% |
| 2025-03-20 | $0.2067 | $0.2134 | $0.1832 | $0.189492 | $18.90M | -8.34% |
| 2025-03-19 | $0.1971 | $0.2076 | $0.1858 | $0.206723 | $19.99M | +4.54% |
| 2025-03-18 | $0.1985 | $0.2009 | $0.1799 | $0.197742 | $16.22M | -0.39% |
| 2025-03-17 | $0.1807 | $0.2097 | $0.1795 | $0.19851 | $18.70M | +9.88% |
| 2025-03-16 | $0.1987 | $0.2054 | $0.1805 | $0.180658 | $13.70M | -9.07% |
| 2025-03-15 | $0.1917 | $0.2031 | $0.1890 | $0.198674 | $13.97M | +3.62% |
| 2025-03-14 | $0.1753 | $0.2161 | $0.1749 | $0.191724 | $29.15M | +9.40% |
| 2025-03-13 | $0.1653 | $0.1947 | $0.1576 | $0.175254 | $24.31M | +6.02% |
| 2025-03-12 | $0.1558 | $0.1663 | $0.1478 | $0.165305 | $9.24M | +6.52% |
| 2025-03-11 | $0.1508 | $0.1616 | $0.1376 | $0.155188 | $13.14M | +2.22% |
| 2025-03-10 | $0.1691 | $0.1808 | $0.1466 | $0.151813 | $12.41M | -10.22% |
| 2025-03-09 | $0.1995 | $0.2043 | $0.1647 | $0.169096 | $15.08M | -15.21% |
| 2025-03-08 | $0.2086 | $0.2159 | $0.1917 | $0.19943 | $7.16M | -4.33% |
| 2025-03-07 | $0.2213 | $0.2298 | $0.2046 | $0.208451 | $15.82M | -5.60% |
| 2025-03-06 | $0.2326 | $0.2441 | $0.220816 | $0.220816 | $19.80M | -5.09% |
| 2025-03-05 | $0.2125 | $0.2346 | $0.2077 | $0.232666 | $12.57M | +9.47% |
| 2025-03-04 | $0.2281 | $0.2311 | $0.1933 | $0.212531 | $16.60M | -6.80% |
| 2025-03-03 | $0.2900 | $0.2981 | $0.2269 | $0.228049 | $19.67M | -21.37% |
| 2025-03-02 | $0.2498 | $0.2965 | $0.2210 | $0.29004 | $23.07M | +16.15% |
| 2025-03-01 | $0.2821 | $0.2932 | $0.2445 | $0.249715 | $9.82M | -11.46% |
| 2025-02-28 | $0.2550 | $0.2962 | $0.2428 | $0.282046 | $19.01M | +10.59% |
| 2025-02-27 | $0.2582 | $0.2743 | $0.2470 | $0.255027 | $14.18M | -1.21% |
| 2025-02-26 | $0.2245 | $0.2612 | $0.2199 | $0.258151 | $12.67M | +14.95% |
| 2025-02-25 | $0.2027 | $0.2358 | $0.1958 | $0.224582 | $13.65M | +10.76% |
| 2025-02-24 | $0.2414 | $0.2472 | $0.1890 | $0.202766 | $17.76M | -16.06% |
| 2025-02-23 | $0.2626 | $0.2629 | $0.2335 | $0.24157 | $9.95M | -8.02% |
| 2025-02-22 | $0.2440 | $0.2700 | $0.2295 | $0.262637 | $10.33M | +7.63% |
| 2025-02-21 | $0.2499 | $0.2761 | $0.2313 | $0.24401 | $28.90M | -2.03% |
| 2025-02-20 | $0.2263 | $0.2513 | $0.2240 | $0.249064 | $11.43M | +10.03% |
| 2025-02-19 | $0.2388 | $0.2469 | $0.2148 | $0.226354 | $13.50M | -5.22% |
| 2025-02-18 | $0.2670 | $0.2718 | $0.2247 | $0.238822 | $15.38M | -10.57% |
| 2025-02-17 | $0.2929 | $0.3031 | $0.2521 | $0.267048 | $19.25M | -8.86% |
| 2025-02-16 | $0.2870 | $0.3176 | $0.2828 | $0.293008 | $17.98M | +2.12% |
| 2025-02-15 | $0.3416 | $0.3428 | $0.2839 | $0.286935 | $20.10M | -15.98% |
| 2025-02-14 | $0.3109 | $0.3794 | $0.3109 | $0.341502 | $41.69M | +9.89% |
| 2025-02-13 | $0.3145 | $0.3396 | $0.2826 | $0.310768 | $41.96M | -1.23% |
| 2025-02-12 | $0.2657 | $0.3281 | $0.2386 | $0.31463 | $35.18M | +18.40% |
| 2025-02-11 | $0.2809 | $0.3052 | $0.2553 | $0.265728 | $27.25M | -5.41% |
| 2025-02-10 | $0.2828 | $0.3392 | $0.2760 | $0.280935 | $24.35M | -0.60% |
| 2025-02-09 | $0.2764 | $0.3225 | $0.2576 | $0.282643 | $12.21M | +2.27% |
| 2025-02-08 | $0.2154 | $0.3104 | $0.2140 | $0.276365 | $19.35M | +28.31% |
| 2025-02-07 | $0.2070 | $0.2799 | $0.2046 | $0.215385 | $15.81M | +4.03% |
| 2025-02-06 | $0.2160 | $0.2326 | $0.2024 | $0.207046 | $11.60M | -4.10% |
| 2025-02-05 | $0.2381 | $0.2613 | $0.2121 | $0.215908 | $8.64M | -9.48% |
| 2025-02-04 | $0.2610 | $0.2787 | $0.2276 | $0.238515 | $14.77M | -8.85% |
| 2025-02-03 | $0.2392 | $0.2665 | $0.1601 | $0.261685 | $26.54M | +9.58% |
| 2025-02-02 | $0.2261 | $0.2454 | $0.2057 | $0.238808 | $17.63M | +5.94% |
| 2025-02-01 | $0.3158 | $0.3329 | $0.2250 | $0.225417 | $10.96M | -28.67% |
| 2025-01-31 | $0.3258 | $0.3587 | $0.3123 | $0.316027 | $8.14M | -2.96% |
| 2025-01-30 | $0.3419 | $0.3722 | $0.3254 | $0.325669 | $9.38M | -4.76% |
| 2025-01-29 | $0.3296 | $0.3926 | $0.3254 | $0.341936 | $11.50M | +3.76% |
| 2025-01-28 | $0.3844 | $0.4002 | $0.3277 | $0.329537 | $6.06M | -13.90% |
| 2025-01-27 | $0.4023 | $0.4126 | $0.3398 | $0.382728 | $10.54M | -4.89% |
| 2025-01-26 | $0.4220 | $0.4665 | $0.4013 | $0.402386 | $6.79M | -4.95% |
| 2025-01-25 | $0.4428 | $0.4698 | $0.4166 | $0.42336 | $8.49M | -4.52% |
| 2025-01-24 | $0.5602 | $0.5958 | $0.4398 | $0.443422 | $11.21M | -20.83% |
| 2025-01-23 | $0.5692 | $0.6152 | $0.5320 | $0.560088 | $12.28M | -1.79% |
| 2025-01-22 | $0.4967 | $0.6335 | $0.4856 | $0.570271 | $14.91M | +14.86% |
| 2025-01-21 | $0.4282 | $0.5474 | $0.4192 | $0.496512 | $9.39M | +15.98% |
| 2025-01-20 | $0.5067 | $0.5069 | $0.3907 | $0.428103 | $21.11M | -15.54% |
| 2025-01-19 | $0.6093 | $0.6411 | $0.4896 | $0.506894 | $24.55M | -16.79% |
| 2025-01-18 | $0.7190 | $0.7492 | $0.5935 | $0.60918 | $15.37M | -15.24% |
| 2025-01-17 | $0.5918 | $0.7383 | $0.5918 | $0.718673 | $10.55M | +21.42% |
| 2025-01-16 | $0.5962 | $0.6246 | $0.5633 | $0.591881 | $7.77M | -0.31% |
| 2025-01-15 | $0.5468 | $0.6174 | $0.5180 | $0.59375 | $12.01M | +8.69% |
| 2025-01-14 | $0.5545 | $0.5747 | $0.5446 | $0.54627 | $5.68M | -1.65% |
| 2025-01-13 | $0.5781 | $0.5928 | $0.4864 | $0.555428 | $23.75M | -3.93% |
| 2025-01-12 | $0.5556 | $0.5935 | $0.5368 | $0.578155 | $8.90M | +4.09% |
| 2025-01-11 | $0.5339 | $0.5749 | $0.5122 | $0.555457 | $6.85M | +4.60% |
| 2025-01-10 | $0.5397 | $0.5944 | $0.5241 | $0.531041 | $17.11M | -1.93% |
| 2025-01-09 | $0.6015 | $0.6064 | $0.5206 | $0.54149 | $19.94M | -10.03% |
| 2025-01-08 | $0.7060 | $0.7190 | $0.5637 | $0.601838 | $17.09M | -14.75% |
| 2025-01-07 | $0.8525 | $0.8575 | $0.7055 | $0.705969 | $15.65M | -17.23% |
| 2025-01-06 | $0.8620 | $0.9061 | $0.8424 | $0.852964 | $11.27M | -2.03% |
| 2025-01-05 | $0.8893 | $0.8939 | $0.8436 | $0.870639 | $10.12M | -1.31% |
| 2025-01-04 | $0.9301 | $0.9333 | $0.8662 | $0.882225 | $15.85M | -5.21% |
| 2025-01-03 | $0.8712 | $0.9821 | $0.8384 | $0.930677 | $14.43M | +6.84% |
| 2025-01-02 | $0.7530 | $0.8992 | $0.7521 | $0.87106 | $15.29M | +15.72% |
| 2025-01-01 | $0.7374 | $0.7752 | $0.7179 | $0.752725 | $11.88M | +1.85% |
Frequently asked questions
What was the Popcat price on January 1, 2025?
POPCAT opened 2025-01-01 at $0.7374 and closed that day at $0.752725.
What was the highest price of Popcat in 2025?
The highest was $0.9821 on 2025-01-03; the lowest was $0.0658 on 2025-10-10.
How much did Popcat change in 2025?
POPCAT moved -89.95% in 2025, from $0.7374 to $0.074144.
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.