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
TON
Gaming
Catizen Historical Price Information — Daily CATI Open, High, Low, Close & Volume
$0.04047
+3.03% 1D
Recently Viewed
1H+1.73%
1D+3.03%
1W-7.88%
1M-38.76%
Catizen (CATI) has 90 days of daily open, high, low and close on file. Over that window CATI ranged $0.03984 to $0.06904, closed at $0.04044 and is down 1.1% across the window.
Catizen — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.06904
Window low
$0.03984
First → last
-1.05%
Latest close
$0.04044
vs live
+0.07%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.04083 | $0.04087 | $0.03873 | $0.04044 | -0.96% | $12,687 | $27.07M |
| Nov 3, 2026 | $0.03984 | $0.04139 | $0.03879 | $0.04083 | +2.48% | $59,314 | $27.33M |
| Nov 2, 2026 | $0.0413 | $0.04165 | $0.03954 | $0.03984 | -3.54% | $57,266 | $26.67M |
| Nov 1, 2026 | $0.04227 | $0.04272 | $0.04068 | $0.0413 | -2.29% | $54,499 | $27.64M |
| Oct 31, 2026 | $0.04108 | $0.04324 | $0.04018 | $0.04227 | +2.90% | $57,462 | $28.29M |
| Oct 30, 2026 | $0.03995 | $0.04137 | $0.03824 | $0.04108 | +2.83% | $56,788 | $27.50M |
| Oct 29, 2026 | $0.04355 | $0.04453 | $0.03983 | $0.03995 | -8.27% | $56,363 | $26.74M |
| Oct 28, 2026 | $0.04397 | $0.04459 | $0.04255 | $0.04355 | -0.96% | $68,083 | $29.15M |
| Oct 27, 2026 | $0.04456 | $0.04456 | $0.04188 | $0.04397 | -1.32% | $57,100 | $29.43M |
| Oct 26, 2026 | $0.04482 | $0.04596 | $0.04363 | $0.04456 | -0.58% | $57,585 | $29.83M |
| Oct 25, 2026 | $0.04808 | $0.04815 | $0.0446 | $0.04482 | -6.78% | $54,833 | $30.00M |
| Oct 24, 2026 | $0.04931 | $0.04942 | $0.04606 | $0.04808 | -2.49% | $59,464 | $32.18M |
| Oct 23, 2026 | $0.04952 | $0.05141 | $0.04855 | $0.04931 | -0.42% | $54,220 | $33.01M |
| Oct 22, 2026 | $0.05269 | $0.05295 | $0.04842 | $0.04952 | -6.02% | $60,801 | $33.15M |
| Oct 21, 2026 | $0.05198 | $0.05381 | $0.05181 | $0.05269 | +1.37% | $54,395 | $35.27M |
| Oct 20, 2026 | $0.05055 | $0.05271 | $0.04956 | $0.05198 | +2.83% | $56,096 | $34.79M |
| Oct 19, 2026 | $0.05054 | $0.05091 | $0.04949 | $0.05055 | +0.02% | $54,600 | $33.84M |
| Oct 18, 2026 | $0.05218 | $0.05231 | $0.04879 | $0.05054 | -3.14% | $56,208 | $33.83M |
| Oct 17, 2026 | $0.0524 | $0.05409 | $0.05127 | $0.05218 | -0.42% | $56,644 | $34.93M |
| Oct 16, 2026 | $0.0524 | $0.05434 | $0.05122 | $0.0524 | +0.00% | $58,754 | $35.07M |
| Oct 15, 2026 | $0.05445 | $0.05468 | $0.05112 | $0.0524 | -3.76% | $54,817 | $35.07M |
| Oct 14, 2026 | $0.05936 | $0.06008 | $0.05308 | $0.05445 | -8.27% | $54,724 | $36.45M |
| Oct 13, 2026 | $0.05935 | $0.05999 | $0.05713 | $0.05936 | +0.02% | $54,299 | $39.73M |
| Oct 12, 2026 | $0.06393 | $0.06497 | $0.05927 | $0.05935 | -7.16% | $59,885 | $39.73M |
| Oct 11, 2026 | $0.06385 | $0.06481 | $0.06332 | $0.06393 | +0.13% | $58,580 | $42.79M |
| Oct 10, 2026 | $0.06424 | $0.06469 | $0.0630 | $0.06385 | -0.61% | $55,506 | $42.74M |
| Oct 9, 2026 | $0.06504 | $0.0684 | $0.06368 | $0.06424 | -1.23% | $54,143 | $43.00M |
| Oct 8, 2026 | $0.06749 | $0.06807 | $0.06372 | $0.06504 | -3.63% | $55,859 | $43.53M |
| Oct 7, 2026 | $0.06787 | $0.06931 | $0.06634 | $0.06749 | -0.56% | $58,995 | $45.17M |
| Oct 6, 2026 | $0.06859 | $0.06967 | $0.06708 | $0.06787 | -1.05% | $61,261 | $45.43M |
| Oct 5, 2026 | $0.06604 | $0.06999 | $0.06573 | $0.06859 | +3.86% | $62,082 | $45.91M |
| Oct 4, 2026 | $0.06342 | $0.06998 | $0.06251 | $0.06604 | +4.13% | $61,026 | $44.20M |
| Oct 3, 2026 | $0.06367 | $0.06456 | $0.06235 | $0.06342 | -0.39% | $59,137 | $42.45M |
| Oct 2, 2026 | $0.06264 | $0.06444 | $0.06094 | $0.06367 | +1.64% | $63,655 | $42.62M |
| Oct 1, 2026 | $0.06008 | $0.06305 | $0.05972 | $0.06264 | +4.26% | $59,218 | $41.93M |
| Sep 30, 2026 | $0.05904 | $0.0613 | $0.05864 | $0.06008 | +1.76% | $61,073 | $40.21M |
| Sep 29, 2026 | $0.0612 | $0.06129 | $0.05843 | $0.05904 | -3.53% | $55,140 | $39.52M |
| Sep 28, 2026 | $0.06568 | $0.0659 | $0.06058 | $0.0612 | -6.82% | $55,002 | $40.96M |
| Sep 27, 2026 | $0.0661 | $0.06693 | $0.06513 | $0.06568 | -0.64% | $58,848 | $43.96M |
| Sep 26, 2026 | $0.0645 | $0.06823 | $0.06389 | $0.0661 | +2.48% | $64,057 | $44.24M |
| Sep 25, 2026 | $0.0612 | $0.06504 | $0.06045 | $0.0645 | +5.39% | $61,441 | $43.17M |
| Sep 24, 2026 | $0.06208 | $0.06305 | $0.06032 | $0.0612 | -1.42% | $59,352 | $40.96M |
| Sep 23, 2026 | $0.06656 | $0.0667 | $0.06159 | $0.06208 | -6.73% | $62,331 | $41.55M |
| Sep 22, 2026 | $0.06733 | $0.06754 | $0.06439 | $0.06656 | -1.14% | $61,214 | $44.55M |
| Sep 21, 2026 | $0.06613 | $0.06825 | $0.06488 | $0.06733 | +1.81% | $66,578 | $45.07M |
| Sep 20, 2026 | $0.06904 | $0.07347 | $0.06466 | $0.06613 | -4.21% | $66,562 | $44.26M |
| Sep 19, 2026 | $0.06625 | $0.07423 | $0.06381 | $0.06904 | +4.21% | $67,772 | $46.21M |
| Sep 18, 2026 | $0.0616 | $0.06898 | $0.06135 | $0.06625 | +7.55% | $58,154 | $44.34M |
| Sep 17, 2026 | $0.06194 | $0.06296 | $0.06152 | $0.0616 | -0.55% | $56,929 | $41.23M |
| Sep 16, 2026 | $0.0632 | $0.06347 | $0.0602 | $0.06194 | -1.99% | $58,346 | $41.46M |
| Sep 15, 2026 | $0.0640 | $0.0652 | $0.06122 | $0.0632 | -1.25% | $59,240 | $42.30M |
| Sep 14, 2026 | $0.06509 | $0.06583 | $0.06126 | $0.0640 | -1.67% | $59,467 | $42.84M |
| Sep 13, 2026 | $0.06461 | $0.08396 | $0.06412 | $0.06509 | +0.74% | $111,483 | $43.57M |
| Sep 12, 2026 | $0.06069 | $0.06639 | $0.06058 | $0.06461 | +6.46% | $59,655 | $43.25M |
| Sep 11, 2026 | $0.05997 | $0.06683 | $0.05923 | $0.06069 | +1.20% | $63,922 | $40.62M |
| Sep 10, 2026 | $0.06364 | $0.06428 | $0.05787 | $0.05997 | -5.77% | $65,740 | $40.14M |
| Sep 9, 2026 | $0.06262 | $0.06464 | $0.06105 | $0.06364 | +1.63% | $80,151 | $42.60M |
| Sep 8, 2026 | $0.06047 | $0.06451 | $0.05583 | $0.06262 | +3.56% | $82,356 | $41.91M |
| Sep 7, 2026 | $0.05571 | $0.06563 | $0.05566 | $0.06047 | +8.54% | $160,898 | $40.47M |
| Sep 6, 2026 | $0.0494 | $0.05809 | $0.0483 | $0.05571 | +12.77% | $101,523 | $37.29M |
| Sep 5, 2026 | $0.06465 | $0.06581 | $0.04579 | $0.0494 | -23.59% | $146,221 | $33.07M |
| Sep 4, 2026 | $0.05445 | $0.06566 | $0.05287 | $0.06465 | +18.73% | $89,536 | $43.27M |
| Sep 3, 2026 | $0.05538 | $0.0700 | $0.04949 | $0.05445 | -1.68% | $110,140 | $36.45M |
| Sep 2, 2026 | $0.05388 | $0.0563 | $0.05319 | $0.05538 | +2.78% | $53,834 | $37.07M |
| Sep 1, 2026 | $0.05491 | $0.05562 | $0.05286 | $0.05388 | -1.88% | $56,798 | $36.06M |
| Aug 31, 2026 | $0.05292 | $0.05577 | $0.05278 | $0.05491 | +3.76% | $61,445 | $36.75M |
| Aug 30, 2026 | $0.05295 | $0.0540 | $0.05193 | $0.05292 | -0.06% | $58,190 | $35.42M |
| Aug 29, 2026 | $0.05375 | $0.05398 | $0.05245 | $0.05295 | -1.49% | $57,034 | $35.44M |
| Aug 28, 2026 | $0.05213 | $0.05383 | $0.05141 | $0.05375 | +3.11% | $61,033 | $35.98M |
| Aug 27, 2026 | $0.0508 | $0.05529 | $0.05045 | $0.05213 | +2.62% | $64,332 | $34.89M |
| Aug 26, 2026 | $0.04881 | $0.06592 | $0.04729 | $0.0508 | +4.08% | $167,512 | $34.00M |
| Aug 25, 2026 | $0.04974 | $0.05124 | $0.04831 | $0.04881 | -1.87% | $58,464 | $32.67M |
| Aug 24, 2026 | $0.05128 | $0.0513 | $0.04911 | $0.04974 | -3.00% | $60,922 | $33.29M |
| Aug 23, 2026 | $0.05036 | $0.05166 | $0.04935 | $0.05128 | +1.83% | $56,584 | $34.32M |
| Aug 22, 2026 | $0.05039 | $0.0543 | $0.0471 | $0.05036 | -0.06% | $65,591 | $33.71M |
| Aug 21, 2026 | $0.04871 | $0.05068 | $0.04802 | $0.05039 | +3.45% | $66,420 | $33.73M |
| Aug 20, 2026 | $0.04891 | $0.05278 | $0.0471 | $0.04871 | -0.41% | $67,193 | $32.60M |
| Aug 19, 2026 | $0.04762 | $0.05023 | $0.04752 | $0.04891 | +2.71% | $68,458 | $32.74M |
| Aug 18, 2026 | $0.04876 | $0.04928 | $0.04696 | $0.04762 | -2.34% | $59,033 | $31.87M |
| Aug 17, 2026 | $0.04668 | $0.04968 | $0.04665 | $0.04876 | +4.46% | $64,841 | $32.64M |
| Aug 16, 2026 | $0.04809 | $0.04914 | $0.04615 | $0.04668 | -2.93% | $58,676 | $31.24M |
| Aug 15, 2026 | $0.04778 | $0.05029 | $0.04741 | $0.04809 | +0.65% | $71,783 | $32.19M |
| Aug 14, 2026 | $0.04633 | $0.04906 | $0.04496 | $0.04778 | +3.13% | $97,123 | $31.98M |
| Aug 13, 2026 | $0.04218 | $0.04744 | $0.0419 | $0.04633 | +9.84% | $82,411 | $31.01M |
| Aug 12, 2026 | $0.04418 | $0.0444 | $0.0417 | $0.04218 | -4.53% | $53,746 | $28.23M |
| Aug 11, 2026 | $0.04492 | $0.04558 | $0.04267 | $0.04418 | -1.65% | $58,799 | $29.57M |
| Aug 10, 2026 | $0.04606 | $0.04668 | $0.0429 | $0.04492 | -2.48% | $55,990 | $30.07M |
| Aug 9, 2026 | $0.04365 | $0.06057 | $0.04229 | $0.04606 | +5.52% | $86,763 | $30.83M |
| Aug 8, 2026 | $0.04087 | $0.05265 | $0.03996 | $0.04365 | +6.80% | $86,062 | $29.22M |
| Aug 7, 2026 | $0.04145 | $0.04212 | $0.0404 | $0.04087 | — | $58,347 | $27.36M |
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 $0.04047, roughly 96.4% 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 $27.03M, on roughly $2.98M 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 down 1.05%.
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 $0.03824 (Oct 30, 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).