What historical data is shown for CATE?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 52 days from MEXC — the same candle venues used on the chart.
CateCoin (CATE) Historical Data
SOL
Meme
CateCoin Historical Price Information — Daily CATE Open, High, Low, Close & Volume
—
+0.00% 1D
Recently Viewed
1H+0.00%
1D+0.00%
1W+0.00%
1M+0.00%
CateCoin (CATE) has 52 days of daily open, high, low and close on file. Over that window CATE ranged $0.00333 to $0.081095, closed at $0.0727 and is up 1516.6% across the window.
CateCoin — Window Stats
52 daily bars · MEXCBars
52
Window high
$0.081095
Window low
$0.00333
First → last
+1516.63%
Latest close
$0.0727
vs live
—
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
CATE Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.060502 | $0.076232 | $0.0545 | $0.0727 | +20.16% | $280,247 | $4.07T |
| Sep 15, 2026 | $0.071347 | $0.08022 | $0.0600 | $0.060502 | -15.20% | $459,951 | $3.39T |
| Sep 14, 2026 | $0.0602 | $0.0880 | $0.05674 | $0.071347 | +18.52% | $1.16M | $3.99T |
| Sep 13, 2026 | $0.046808 | $0.065987 | $0.045906 | $0.0602 | +28.61% | $453,857 | $3.37T |
| Sep 12, 2026 | $0.042949 | $0.047945 | $0.038715 | $0.046808 | +8.99% | $187,826 | $2.62T |
| Sep 11, 2026 | $0.053444 | $0.056883 | $0.042414 | $0.042949 | -19.64% | $361,842 | $2.40T |
| Sep 10, 2026 | $0.055102 | $0.071022 | $0.0500 | $0.053444 | -3.01% | $785,191 | $2.99T |
| Sep 9, 2026 | $0.037598 | $0.061864 | $0.034566 | $0.055102 | +46.56% | $1.03M | $3.08T |
| Sep 8, 2026 | $0.030011 | $0.041965 | $0.0240 | $0.037598 | +25.28% | $268,533 | $2.10T |
| Sep 7, 2026 | $0.03601 | $0.036298 | $0.02901 | $0.030011 | -16.66% | $174,540 | $1.68T |
| Sep 6, 2026 | $0.02801 | $0.04903 | $0.0272 | $0.03601 | +28.56% | $513,525 | $2.02T |
| Sep 5, 2026 | $0.03185 | $0.032676 | $0.02654 | $0.02801 | -12.06% | $172,979 | $1.57T |
| Sep 4, 2026 | $0.040296 | $0.041133 | $0.029673 | $0.03185 | -20.96% | $232,958 | $1.78T |
| Sep 3, 2026 | $0.031394 | $0.0435 | $0.030518 | $0.040296 | +28.36% | $311,785 | $2.26T |
| Sep 2, 2026 | $0.031089 | $0.040904 | $0.029438 | $0.031394 | +0.98% | $234,771 | $1.76T |
| Sep 1, 2026 | $0.038978 | $0.039252 | $0.028621 | $0.031089 | -20.24% | $254,218 | $1.74T |
| Aug 31, 2026 | $0.041562 | $0.048397 | $0.037115 | $0.038978 | -6.22% | $200,989 | $2.18T |
| Aug 30, 2026 | $0.045274 | $0.057806 | $0.040616 | $0.041562 | -8.20% | $395,837 | $2.33T |
| Aug 29, 2026 | $0.041092 | $0.049282 | $0.037185 | $0.045274 | +10.18% | $221,235 | $2.53T |
| Aug 28, 2026 | $0.05227 | $0.058643 | $0.038329 | $0.041092 | -21.39% | $211,842 | $2.30T |
| Aug 27, 2026 | $0.069446 | $0.069624 | $0.047111 | $0.05227 | -24.73% | $259,212 | $2.93T |
| Aug 26, 2026 | $0.057743 | $0.0740 | $0.053294 | $0.069446 | +20.27% | $329,549 | $3.89T |
| Aug 25, 2026 | $0.077764 | $0.082098 | $0.05434 | $0.057743 | -25.75% | $609,532 | $3.23T |
| Aug 24, 2026 | $0.037804 | $0.077764 | $0.029516 | $0.077764 | +105.70% | $857,513 | $4.35T |
| Aug 23, 2026 | $0.081095 | $0.093771 | $0.032225 | $0.037804 | -53.38% | $884,914 | $2.12T |
| Aug 22, 2026 | $0.057473 | $0.08668 | $0.047243 | $0.081095 | +41.10% | $1.05M | $4.54T |
| Aug 21, 2026 | $0.023907 | $0.06179 | $0.023907 | $0.057473 | +140.40% | $963,172 | $3.22T |
| Aug 20, 2026 | $0.014322 | $0.0298 | $0.013597 | $0.023907 | +66.93% | $368,947 | $1.34T |
| Aug 19, 2026 | $0.011792 | $0.016111 | $0.010657 | $0.014322 | +21.46% | $146,143 | $801.75B |
| Aug 18, 2026 | $0.013174 | $0.013736 | $0.011435 | $0.011792 | -10.49% | $94,093 | $660.12B |
| Aug 17, 2026 | $0.014871 | $0.016437 | $0.012201 | $0.013174 | -11.41% | $160,393 | $737.48B |
| Aug 16, 2026 | $0.0180 | $0.020235 | $0.0145 | $0.014871 | -17.38% | $122,601 | $832.48B |
| Aug 15, 2026 | $0.0135 | $0.019737 | $0.0130 | $0.0180 | +33.33% | $169,197 | $1.01T |
| Aug 14, 2026 | $0.01569 | $0.016289 | $0.013189 | $0.0135 | -13.96% | $132,059 | $755.73B |
| Aug 13, 2026 | $0.015033 | $0.021114 | $0.012481 | $0.01569 | +4.37% | $261,790 | $878.33B |
| Aug 12, 2026 | $0.01779 | $0.018818 | $0.013638 | $0.015033 | -15.50% | $200,175 | $841.55B |
| Aug 11, 2026 | $0.019209 | $0.02204 | $0.0165 | $0.01779 | -7.39% | $259,631 | $995.88B |
| Aug 10, 2026 | $0.021276 | $0.024352 | $0.01736 | $0.019209 | -9.72% | $238,400 | $1.08T |
| Aug 9, 2026 | $0.021033 | $0.027433 | $0.019111 | $0.021276 | +1.16% | $271,707 | $1.19T |
| Aug 8, 2026 | $0.035426 | $0.036487 | $0.018297 | $0.021033 | -40.63% | $380,245 | $1.18T |
| Aug 7, 2026 | $0.029885 | $0.041284 | $0.026745 | $0.035426 | +18.54% | $490,043 | $1.98T |
| Aug 6, 2026 | $0.016177 | $0.042344 | $0.014092 | $0.029885 | +84.74% | $822,401 | $1.67T |
| Aug 5, 2026 | $0.019099 | $0.023454 | $0.0130 | $0.016177 | -15.30% | $563,642 | $905.59B |
| Aug 4, 2026 | $0.041034 | $0.043936 | $0.0145 | $0.019099 | -53.46% | $1.07M | $1.07T |
| Aug 3, 2026 | $0.034269 | $0.085979 | $0.026119 | $0.041034 | +19.74% | $2.22M | $2.30T |
| Aug 2, 2026 | $0.013885 | $0.0388 | $0.013198 | $0.034269 | +146.81% | $345,484 | $1.92T |
| Aug 1, 2026 | $0.006657 | $0.015484 | $0.006155 | $0.013885 | +108.58% | $175,839 | $777.28B |
| Jul 31, 2026 | $0.004025 | $0.008399 | $0.0040 | $0.006657 | +65.39% | $101,786 | $372.66B |
| Jul 30, 2026 | $0.004511 | $0.005739 | $0.003469 | $0.004025 | -10.77% | $83,831 | $225.32B |
| Jul 29, 2026 | $0.00333 | $0.0060 | $0.003291 | $0.004511 | +35.47% | $103,254 | $252.53B |
| Jul 28, 2026 | $0.004497 | $0.006831 | $0.002764 | $0.00333 | -25.95% | $160,394 | $186.41B |
| Jul 27, 2026 | $0.0015 | $0.016005 | $0.0015 | $0.004497 | — | $269,034 | $251.74B |
CateCoin Historical Data FAQ
Window highs, lows, best/worst days and volume for CateCoinWhat is the all-time high for CATE?
CateCoin's record price is about $0.02417666. The all-time low on record is $0.00279498. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the CATE market cap?
CateCoin has a market capitalisation of about $12.26M, on roughly $3.68M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did CATE change over this window?
Across 52 daily candles, close-to-close moved up 1516.63%.
What were CATE's high and low in this window?
In this sample, the highest trade print is about $0.093771 (Aug 23, 2026) and the lowest about $0.0015 (Jul 27, 2026).
What were CATE's best and worst days in this window?
Best close-to-close day was about +146.81% (Aug 2, 2026); worst was -53.46% (Aug 4, 2026).