What historical data is shown for CATE?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 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 90 days of daily open, high, low and close on file. Over that window CATE ranged $0.011792 to $0.125417, closed at $0.037459 and is up 5.7% across the window.
CateCoin — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.125417
Window low
$0.011792
First → last
+5.74%
Latest close
$0.037459
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.039197 | $0.039197 | $0.03567 | $0.037459 | -4.43% | $22,681 | $2.10T |
| Nov 3, 2026 | $0.034433 | $0.043538 | $0.033837 | $0.039197 | +13.84% | $100,019 | $2.19T |
| Nov 2, 2026 | $0.039588 | $0.040824 | $0.033734 | $0.034433 | -13.02% | $92,253 | $1.93T |
| Nov 1, 2026 | $0.040696 | $0.044584 | $0.038776 | $0.039588 | -2.72% | $69,821 | $2.22T |
| Oct 31, 2026 | $0.040736 | $0.043537 | $0.040311 | $0.040696 | -0.10% | $78,260 | $2.28T |
| Oct 30, 2026 | $0.037722 | $0.042542 | $0.035013 | $0.040736 | +7.99% | $86,831 | $2.28T |
| Oct 29, 2026 | $0.048616 | $0.050078 | $0.037722 | $0.037722 | -22.41% | $119,849 | $2.11T |
| Oct 28, 2026 | $0.048714 | $0.057239 | $0.046617 | $0.048616 | -0.20% | $153,125 | $2.72T |
| Oct 27, 2026 | $0.045132 | $0.050328 | $0.0440 | $0.048714 | +7.94% | $84,823 | $2.73T |
| Oct 26, 2026 | $0.05145 | $0.051893 | $0.044791 | $0.045132 | -12.28% | $111,574 | $2.53T |
| Oct 25, 2026 | $0.049695 | $0.055983 | $0.046932 | $0.05145 | +3.53% | $106,642 | $2.88T |
| Oct 24, 2026 | $0.047486 | $0.05109 | $0.040976 | $0.049695 | +4.65% | $123,781 | $2.78T |
| Oct 23, 2026 | $0.050292 | $0.053856 | $0.046171 | $0.047486 | -5.58% | $98,027 | $2.66T |
| Oct 22, 2026 | $0.055898 | $0.056653 | $0.048115 | $0.050292 | -10.03% | $114,533 | $2.82T |
| Oct 21, 2026 | $0.059043 | $0.0602 | $0.054767 | $0.055898 | -5.33% | $111,412 | $3.13T |
| Oct 20, 2026 | $0.061615 | $0.0650 | $0.055837 | $0.059043 | -4.17% | $168,528 | $3.31T |
| Oct 19, 2026 | $0.071764 | $0.072841 | $0.060114 | $0.061615 | -14.14% | $128,100 | $3.45T |
| Oct 18, 2026 | $0.071529 | $0.080999 | $0.066511 | $0.071764 | +0.33% | $199,787 | $4.02T |
| Oct 17, 2026 | $0.063091 | $0.0810 | $0.062951 | $0.071529 | +13.37% | $218,262 | $4.00T |
| Oct 16, 2026 | $0.061932 | $0.071294 | $0.059374 | $0.063091 | +1.87% | $127,328 | $3.53T |
| Oct 15, 2026 | $0.063087 | $0.066698 | $0.057209 | $0.061932 | -1.83% | $137,146 | $3.47T |
| Oct 14, 2026 | $0.055031 | $0.067871 | $0.054507 | $0.063087 | +14.64% | $172,699 | $3.53T |
| Oct 13, 2026 | $0.050258 | $0.058912 | $0.049051 | $0.055031 | +9.50% | $116,572 | $3.08T |
| Oct 12, 2026 | $0.054904 | $0.063221 | $0.049588 | $0.050258 | -8.46% | $159,297 | $2.81T |
| Oct 11, 2026 | $0.053796 | $0.057223 | $0.05301 | $0.054904 | +2.06% | $99,411 | $3.07T |
| Oct 10, 2026 | $0.055393 | $0.058052 | $0.052727 | $0.053796 | -2.88% | $84,922 | $3.01T |
| Oct 9, 2026 | $0.050946 | $0.061483 | $0.049194 | $0.055393 | +8.73% | $128,425 | $3.10T |
| Oct 8, 2026 | $0.059646 | $0.05967 | $0.049019 | $0.050946 | -14.59% | $200,912 | $2.85T |
| Oct 7, 2026 | $0.06172 | $0.062785 | $0.056585 | $0.059646 | -3.36% | $119,656 | $3.34T |
| Oct 6, 2026 | $0.066855 | $0.070876 | $0.0590 | $0.06172 | -7.68% | $174,577 | $3.46T |
| Oct 5, 2026 | $0.062279 | $0.068371 | $0.058389 | $0.066855 | +7.35% | $136,365 | $3.74T |
| Oct 4, 2026 | $0.066113 | $0.071923 | $0.059653 | $0.062279 | -5.80% | $133,847 | $3.49T |
| Oct 3, 2026 | $0.07029 | $0.079459 | $0.064806 | $0.066113 | -5.94% | $151,481 | $3.70T |
| Oct 2, 2026 | $0.057374 | $0.079052 | $0.05737 | $0.07029 | +22.51% | $274,016 | $3.93T |
| Oct 1, 2026 | $0.067971 | $0.068577 | $0.056079 | $0.057374 | -15.59% | $205,265 | $3.21T |
| Sep 30, 2026 | $0.075979 | $0.088679 | $0.06365 | $0.067971 | -10.54% | $202,722 | $3.81T |
| Sep 29, 2026 | $0.075398 | $0.084503 | $0.065645 | $0.075979 | +0.77% | $195,012 | $4.25T |
| Sep 28, 2026 | $0.079725 | $0.084426 | $0.06907 | $0.075398 | -5.43% | $205,248 | $4.22T |
| Sep 27, 2026 | $0.094249 | $0.096556 | $0.072338 | $0.079725 | -15.41% | $370,837 | $4.46T |
| Sep 26, 2026 | $0.106722 | $0.1163 | $0.089975 | $0.094249 | -11.69% | $211,082 | $5.28T |
| Sep 25, 2026 | $0.093861 | $0.120327 | $0.092014 | $0.106722 | +13.70% | $393,102 | $5.97T |
| Sep 24, 2026 | $0.089458 | $0.105808 | $0.086752 | $0.093861 | +4.92% | $216,123 | $5.25T |
| Sep 23, 2026 | $0.086174 | $0.110929 | $0.084957 | $0.089458 | +3.81% | $334,761 | $5.01T |
| Sep 22, 2026 | $0.096848 | $0.103984 | $0.084778 | $0.086174 | -11.02% | $298,434 | $4.82T |
| Sep 21, 2026 | $0.097651 | $0.113963 | $0.084003 | $0.096848 | -0.82% | $579,392 | $5.42T |
| Sep 20, 2026 | $0.125417 | $0.127146 | $0.095932 | $0.097651 | -22.14% | $481,214 | $5.47T |
| Sep 19, 2026 | $0.103318 | $0.129959 | $0.095931 | $0.125417 | +21.39% | $716,319 | $7.02T |
| Sep 18, 2026 | $0.066367 | $0.112569 | $0.061379 | $0.103318 | +55.68% | $853,812 | $5.78T |
| Sep 17, 2026 | $0.07819 | $0.080804 | $0.062707 | $0.066367 | -15.12% | $259,109 | $3.72T |
| Sep 16, 2026 | $0.060502 | $0.083055 | $0.0545 | $0.07819 | +29.24% | $431,355 | $4.38T |
| 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 | — | $490,043 | $1.98T |
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 90 daily candles, close-to-close moved up 5.74%.
What were CATE's high and low in this window?
In this sample, the highest trade print is about $0.129959 (Sep 19, 2026) and the lowest about $0.010657 (Aug 19, 2026).
What were CATE's best and worst days in this window?
Best close-to-close day was about +140.40% (Aug 21, 2026); worst was -53.38% (Aug 23, 2026).