What historical data is shown for CATI?
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.
Catizen (CATI) Historical Data
THE
Gaming
Catizen Historical Price Information — Daily CATI Open, High, Low, Close & Volume
$0.06173
-1.42% 1D
Recently Viewed
1H+0.72%
1D-1.42%
1W-0.88%
1M+26.55%
Catizen (CATI) has 90 days of daily open, high, low and close on file. Over that window CATI ranged $0.03295 to $0.06509, closed at $0.06148 and is up 4.5% across the window.
Catizen — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.06509
Window low
$0.03295
First → last
+4.45%
Latest close
$0.06148
vs live
+0.41%
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.
CATI Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.0632 | $0.06347 | $0.0602 | $0.06148 | -2.72% | $45,893 | $41.77M |
| Sep 15, 2026 | $0.0640 | $0.0652 | $0.06122 | $0.0632 | -1.25% | $59,240 | $42.94M |
| Sep 14, 2026 | $0.06509 | $0.06583 | $0.06126 | $0.0640 | -1.67% | $59,467 | $43.48M |
| Sep 13, 2026 | $0.06461 | $0.08396 | $0.06412 | $0.06509 | +0.74% | $111,483 | $44.22M |
| Sep 12, 2026 | $0.06069 | $0.06639 | $0.06058 | $0.06461 | +6.46% | $59,655 | $43.89M |
| Sep 11, 2026 | $0.05997 | $0.06683 | $0.05923 | $0.06069 | +1.20% | $63,922 | $41.23M |
| Sep 10, 2026 | $0.06364 | $0.06428 | $0.05787 | $0.05997 | -5.77% | $65,740 | $40.74M |
| Sep 9, 2026 | $0.06262 | $0.06464 | $0.06105 | $0.06364 | +1.63% | $80,151 | $43.23M |
| Sep 8, 2026 | $0.06047 | $0.06451 | $0.05583 | $0.06262 | +3.56% | $82,356 | $42.54M |
| Sep 7, 2026 | $0.05571 | $0.06563 | $0.05566 | $0.06047 | +8.54% | $160,898 | $41.08M |
| Sep 6, 2026 | $0.0494 | $0.05809 | $0.0483 | $0.05571 | +12.77% | $101,523 | $37.85M |
| Sep 5, 2026 | $0.06465 | $0.06581 | $0.04579 | $0.0494 | -23.59% | $146,221 | $33.56M |
| Sep 4, 2026 | $0.05445 | $0.06566 | $0.05287 | $0.06465 | +18.73% | $89,536 | $43.92M |
| Sep 3, 2026 | $0.05538 | $0.0700 | $0.04949 | $0.05445 | -1.68% | $110,140 | $36.99M |
| Sep 2, 2026 | $0.05388 | $0.0563 | $0.05319 | $0.05538 | +2.78% | $53,834 | $37.62M |
| Sep 1, 2026 | $0.05491 | $0.05562 | $0.05286 | $0.05388 | -1.88% | $56,798 | $36.60M |
| Aug 31, 2026 | $0.05292 | $0.05577 | $0.05278 | $0.05491 | +3.76% | $61,445 | $37.30M |
| Aug 30, 2026 | $0.05295 | $0.0540 | $0.05193 | $0.05292 | -0.06% | $58,190 | $35.95M |
| Aug 29, 2026 | $0.05375 | $0.05398 | $0.05245 | $0.05295 | -1.49% | $57,034 | $35.97M |
| Aug 28, 2026 | $0.05213 | $0.05383 | $0.05141 | $0.05375 | +3.11% | $61,033 | $36.52M |
| Aug 27, 2026 | $0.0508 | $0.05529 | $0.05045 | $0.05213 | +2.62% | $64,332 | $35.41M |
| Aug 26, 2026 | $0.04881 | $0.06592 | $0.04729 | $0.0508 | +4.08% | $167,512 | $34.51M |
| Aug 25, 2026 | $0.04974 | $0.05124 | $0.04831 | $0.04881 | -1.87% | $58,464 | $33.16M |
| Aug 24, 2026 | $0.05128 | $0.0513 | $0.04911 | $0.04974 | -3.00% | $60,922 | $33.79M |
| Aug 23, 2026 | $0.05036 | $0.05166 | $0.04935 | $0.05128 | +1.83% | $56,584 | $34.84M |
| Aug 22, 2026 | $0.05039 | $0.0543 | $0.0471 | $0.05036 | -0.06% | $65,591 | $34.21M |
| Aug 21, 2026 | $0.04871 | $0.05068 | $0.04802 | $0.05039 | +3.45% | $66,420 | $34.23M |
| Aug 20, 2026 | $0.04891 | $0.05278 | $0.0471 | $0.04871 | -0.41% | $67,193 | $33.09M |
| Aug 19, 2026 | $0.04762 | $0.05023 | $0.04752 | $0.04891 | +2.71% | $68,458 | $33.23M |
| Aug 18, 2026 | $0.04876 | $0.04928 | $0.04696 | $0.04762 | -2.34% | $59,033 | $32.35M |
| Aug 17, 2026 | $0.04668 | $0.04968 | $0.04665 | $0.04876 | +4.46% | $64,841 | $33.13M |
| Aug 16, 2026 | $0.04809 | $0.04914 | $0.04615 | $0.04668 | -2.93% | $58,676 | $31.71M |
| Aug 15, 2026 | $0.04778 | $0.05029 | $0.04741 | $0.04809 | +0.65% | $71,783 | $32.67M |
| Aug 14, 2026 | $0.04633 | $0.04906 | $0.04496 | $0.04778 | +3.13% | $97,123 | $32.46M |
| Aug 13, 2026 | $0.04218 | $0.04744 | $0.0419 | $0.04633 | +9.84% | $82,411 | $31.47M |
| Aug 12, 2026 | $0.04418 | $0.0444 | $0.0417 | $0.04218 | -4.53% | $53,746 | $28.66M |
| Aug 11, 2026 | $0.04492 | $0.04558 | $0.04267 | $0.04418 | -1.65% | $58,799 | $30.01M |
| Aug 10, 2026 | $0.04606 | $0.04668 | $0.0429 | $0.04492 | -2.48% | $55,990 | $30.52M |
| Aug 9, 2026 | $0.04365 | $0.06057 | $0.04229 | $0.04606 | +5.52% | $86,763 | $31.29M |
| Aug 8, 2026 | $0.04087 | $0.05265 | $0.03996 | $0.04365 | +6.80% | $86,062 | $29.65M |
| Aug 7, 2026 | $0.04145 | $0.04212 | $0.0404 | $0.04087 | -1.40% | $58,347 | $27.77M |
| Aug 6, 2026 | $0.04063 | $0.04227 | $0.04061 | $0.04145 | +2.02% | $59,749 | $28.16M |
| Aug 5, 2026 | $0.0390 | $0.04095 | $0.03898 | $0.04063 | +4.18% | $57,566 | $27.60M |
| Aug 4, 2026 | $0.03839 | $0.03986 | $0.03798 | $0.0390 | +1.59% | $58,049 | $26.49M |
| Aug 3, 2026 | $0.03667 | $0.0386 | $0.03579 | $0.03839 | +4.69% | $61,618 | $26.08M |
| Aug 2, 2026 | $0.03712 | $0.03756 | $0.03601 | $0.03667 | -1.21% | $52,328 | $24.91M |
| Aug 1, 2026 | $0.03732 | $0.03849 | $0.03648 | $0.03712 | -0.54% | $54,857 | $25.22M |
| Jul 31, 2026 | $0.03405 | $0.03869 | $0.03405 | $0.03732 | +9.60% | $55,263 | $25.35M |
| Jul 30, 2026 | $0.03295 | $0.03471 | $0.0327 | $0.03405 | +3.34% | $58,765 | $23.13M |
| Jul 29, 2026 | $0.0346 | $0.03483 | $0.03231 | $0.03295 | -4.77% | $55,261 | $22.38M |
| Jul 28, 2026 | $0.03524 | $0.0361 | $0.03422 | $0.0346 | -1.82% | $59,457 | $23.51M |
| Jul 27, 2026 | $0.03855 | $0.03934 | $0.03506 | $0.03524 | -8.59% | $56,624 | $23.94M |
| Jul 26, 2026 | $0.0383 | $0.04018 | $0.03826 | $0.03855 | +0.65% | $61,264 | $26.19M |
| Jul 25, 2026 | $0.03888 | $0.03902 | $0.03633 | $0.0383 | -1.49% | $67,522 | $26.02M |
| Jul 24, 2026 | $0.04014 | $0.04031 | $0.03877 | $0.03888 | -3.14% | $62,123 | $26.41M |
| Jul 23, 2026 | $0.03952 | $0.0406 | $0.03903 | $0.04014 | +1.57% | $64,729 | $27.27M |
| Jul 22, 2026 | $0.04028 | $0.04068 | $0.03939 | $0.03952 | -1.89% | $59,005 | $26.85M |
| Jul 21, 2026 | $0.03943 | $0.04092 | $0.03935 | $0.04028 | +2.16% | $55,635 | $27.36M |
| Jul 20, 2026 | $0.0391 | $0.0407 | $0.03852 | $0.03943 | +0.84% | $56,202 | $26.79M |
| Jul 19, 2026 | $0.03937 | $0.04019 | $0.03879 | $0.0391 | -0.69% | $58,188 | $26.56M |
| Jul 18, 2026 | $0.03839 | $0.04147 | $0.03693 | $0.03937 | +2.55% | $63,518 | $26.75M |
| Jul 17, 2026 | $0.03868 | $0.03926 | $0.03686 | $0.03839 | -0.75% | $62,007 | $26.08M |
| Jul 16, 2026 | $0.03959 | $0.0401 | $0.03788 | $0.03868 | -2.30% | $58,567 | $26.28M |
| Jul 15, 2026 | $0.03874 | $0.04058 | $0.03845 | $0.03959 | +2.19% | $71,406 | $26.90M |
| Jul 14, 2026 | $0.03777 | $0.03928 | $0.03532 | $0.03874 | +2.57% | $74,186 | $26.32M |
| Jul 13, 2026 | $0.03852 | $0.03938 | $0.03767 | $0.03777 | -1.95% | $59,600 | $25.66M |
| Jul 12, 2026 | $0.04089 | $0.0413 | $0.0376 | $0.03852 | -5.80% | $65,300 | $26.17M |
| Jul 11, 2026 | $0.03985 | $0.04256 | $0.03903 | $0.04089 | +2.61% | $58,705 | $27.78M |
| Jul 10, 2026 | $0.04018 | $0.04141 | $0.0393 | $0.03985 | -0.82% | $66,781 | $27.07M |
| Jul 9, 2026 | $0.03992 | $0.04064 | $0.03817 | $0.04018 | +0.65% | $71,420 | $27.30M |
| Jul 8, 2026 | $0.03939 | $0.04148 | $0.03599 | $0.03992 | +1.35% | $88,298 | $27.12M |
| Jul 7, 2026 | $0.0467 | $0.04682 | $0.03847 | $0.03939 | -15.65% | $87,074 | $26.76M |
| Jul 6, 2026 | $0.04891 | $0.04976 | $0.04531 | $0.0467 | -4.52% | $62,295 | $31.73M |
| Jul 5, 2026 | $0.05573 | $0.05573 | $0.04685 | $0.04891 | -12.24% | $72,883 | $33.23M |
| Jul 4, 2026 | $0.05871 | $0.05976 | $0.05402 | $0.05573 | -5.08% | $74,719 | $37.86M |
| Jul 3, 2026 | $0.05907 | $0.05944 | $0.05694 | $0.05871 | -0.61% | $66,850 | $39.88M |
| Jul 2, 2026 | $0.05617 | $0.06147 | $0.05613 | $0.05907 | +5.16% | $63,983 | $40.13M |
| Jul 1, 2026 | $0.05839 | $0.05964 | $0.05605 | $0.05617 | -3.80% | $59,228 | $38.16M |
| Jun 30, 2026 | $0.05714 | $0.06151 | $0.05447 | $0.05839 | +2.19% | $64,699 | $39.67M |
| Jun 29, 2026 | $0.05913 | $0.06032 | $0.05517 | $0.05714 | -3.37% | $65,966 | $38.82M |
| Jun 28, 2026 | $0.06345 | $0.06376 | $0.05805 | $0.05913 | -6.81% | $59,097 | $40.17M |
| Jun 27, 2026 | $0.06055 | $0.06382 | $0.05846 | $0.06345 | +4.79% | $58,673 | $43.10M |
| Jun 26, 2026 | $0.06081 | $0.06335 | $0.0603 | $0.06055 | -0.43% | $58,551 | $41.13M |
| Jun 25, 2026 | $0.05976 | $0.06097 | $0.05811 | $0.06081 | +1.76% | $57,967 | $41.31M |
| Jun 24, 2026 | $0.06056 | $0.06172 | $0.05858 | $0.05976 | -1.32% | $61,920 | $40.60M |
| Jun 23, 2026 | $0.06094 | $0.06261 | $0.06025 | $0.06056 | -0.62% | $56,562 | $41.14M |
| Jun 22, 2026 | $0.06094 | $0.06187 | $0.05993 | $0.06094 | +0.00% | $67,983 | $41.40M |
| Jun 21, 2026 | $0.06353 | $0.06402 | $0.06071 | $0.06094 | -4.08% | $57,144 | $41.40M |
| Jun 20, 2026 | $0.05886 | $0.06522 | $0.05826 | $0.06353 | +7.93% | $58,727 | $43.16M |
| Jun 19, 2026 | $0.06095 | $0.06139 | $0.05603 | $0.05886 | — | $88,246 | $39.99M |
Catizen Historical Data FAQ
Window highs, lows, best/worst days and volume for CatizenWhat is the all-time high for CATI?
Catizen's record price is about $1.11. It currently trades at $0.06173, roughly 94.4% below that peak. The all-time low on record is $0.03232149. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the CATI market cap?
Catizen has a market capitalisation of about $41.90M, on roughly $2.45M 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 CATI change over this window?
Across 90 daily candles, close-to-close moved up 4.45%.
What were CATI's high and low in this window?
In this sample, the highest trade print is about $0.08396 (Sep 13, 2026) and the lowest about $0.03231 (Jul 29, 2026).
What were CATI's best and worst days in this window?
Best close-to-close day was about +18.73% (Sep 4, 2026); worst was -23.59% (Sep 5, 2026).