What historical data is shown for POPCAT?
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.
Popcat (POPCAT) Historical Data
SOL
Meme
Popcat Historical Price Information — Daily POPCAT Open, High, Low, Close & Volume
$0.03933
+1.31% 1D
Recently Viewed
1H+0.33%
1D+1.31%
1W-9.42%
1M-26.98%
Popcat (POPCAT) has 90 days of daily open, high, low and close on file. Over that window POPCAT ranged $0.03891 to $0.06003, closed at $0.03942 and is down 7.9% across the window.
Popcat — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.06003
Window low
$0.03891
First → last
-7.85%
Latest close
$0.03942
vs live
-0.23%
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.
POPCAT Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.03961 | $0.03974 | $0.03822 | $0.03942 | -0.48% | $18,219 | $38.63M |
| Nov 3, 2026 | $0.03891 | $0.04009 | $0.03833 | $0.03961 | +1.80% | $61,449 | $38.82M |
| Nov 2, 2026 | $0.04073 | $0.04092 | $0.03786 | $0.03891 | -4.47% | $81,367 | $38.13M |
| Nov 1, 2026 | $0.04077 | $0.04113 | $0.04016 | $0.04073 | -0.10% | $57,257 | $39.91M |
| Oct 31, 2026 | $0.04233 | $0.04239 | $0.04044 | $0.04077 | -3.69% | $72,947 | $39.95M |
| Oct 30, 2026 | $0.03911 | $0.04247 | $0.03654 | $0.04233 | +8.23% | $88,573 | $41.48M |
| Oct 29, 2026 | $0.04356 | $0.04392 | $0.03806 | $0.03911 | -10.22% | $91,216 | $38.33M |
| Oct 28, 2026 | $0.0440 | $0.04457 | $0.04257 | $0.04356 | -1.00% | $63,209 | $42.69M |
| Oct 27, 2026 | $0.04319 | $0.04405 | $0.04244 | $0.0440 | +1.88% | $75,289 | $43.12M |
| Oct 26, 2026 | $0.04192 | $0.04431 | $0.04115 | $0.04319 | +3.03% | $59,987 | $42.33M |
| Oct 25, 2026 | $0.04393 | $0.04403 | $0.04132 | $0.04192 | -4.58% | $60,584 | $41.08M |
| Oct 24, 2026 | $0.04516 | $0.04557 | $0.04283 | $0.04393 | -2.72% | $68,906 | $43.05M |
| Oct 23, 2026 | $0.04466 | $0.0472 | $0.04332 | $0.04516 | +1.12% | $86,777 | $44.26M |
| Oct 22, 2026 | $0.04729 | $0.04752 | $0.04361 | $0.04466 | -5.56% | $97,607 | $43.77M |
| Oct 21, 2026 | $0.04721 | $0.04855 | $0.04711 | $0.04729 | +0.17% | $107,484 | $46.34M |
| Oct 20, 2026 | $0.04418 | $0.04769 | $0.04327 | $0.04721 | +6.86% | $89,806 | $46.26M |
| Oct 19, 2026 | $0.04358 | $0.04456 | $0.04321 | $0.04418 | +1.38% | $69,895 | $43.30M |
| Oct 18, 2026 | $0.04536 | $0.04568 | $0.04138 | $0.04358 | -3.92% | $66,687 | $42.71M |
| Oct 17, 2026 | $0.04677 | $0.04684 | $0.0441 | $0.04536 | -3.01% | $58,742 | $44.45M |
| Oct 16, 2026 | $0.04672 | $0.04888 | $0.04577 | $0.04677 | +0.11% | $80,116 | $45.83M |
| Oct 15, 2026 | $0.04511 | $0.04672 | $0.04208 | $0.04672 | +3.57% | $77,761 | $45.78M |
| Oct 14, 2026 | $0.04597 | $0.04743 | $0.04448 | $0.04511 | -1.87% | $93,375 | $44.21M |
| Oct 13, 2026 | $0.04525 | $0.04664 | $0.04238 | $0.04597 | +1.59% | $83,967 | $45.05M |
| Oct 12, 2026 | $0.04865 | $0.04936 | $0.04514 | $0.04525 | -6.99% | $68,656 | $44.34M |
| Oct 11, 2026 | $0.04798 | $0.04939 | $0.04698 | $0.04865 | +1.40% | $65,721 | $47.68M |
| Oct 10, 2026 | $0.04822 | $0.04878 | $0.04733 | $0.04798 | -0.50% | $67,693 | $47.02M |
| Oct 9, 2026 | $0.04589 | $0.0484 | $0.04584 | $0.04822 | +5.08% | $63,397 | $47.25M |
| Oct 8, 2026 | $0.04928 | $0.04965 | $0.04399 | $0.04589 | -6.88% | $80,975 | $44.97M |
| Oct 7, 2026 | $0.0532 | $0.0534 | $0.04713 | $0.04928 | -7.37% | $92,629 | $48.29M |
| Oct 6, 2026 | $0.05437 | $0.05467 | $0.05275 | $0.0532 | -2.15% | $72,272 | $52.13M |
| Oct 5, 2026 | $0.05386 | $0.05525 | $0.05279 | $0.05437 | +0.95% | $80,507 | $53.28M |
| Oct 4, 2026 | $0.05366 | $0.05429 | $0.05272 | $0.05386 | +0.37% | $68,059 | $52.78M |
| Oct 3, 2026 | $0.05321 | $0.05381 | $0.0516 | $0.05366 | +0.85% | $74,228 | $52.59M |
| Oct 2, 2026 | $0.0529 | $0.05679 | $0.05083 | $0.05321 | +0.59% | $176,197 | $52.14M |
| Oct 1, 2026 | $0.05233 | $0.0533 | $0.05084 | $0.0529 | +1.09% | $80,990 | $51.84M |
| Sep 30, 2026 | $0.05265 | $0.0550 | $0.05161 | $0.05233 | -0.61% | $112,195 | $51.28M |
| Sep 29, 2026 | $0.05224 | $0.05501 | $0.05056 | $0.05265 | +0.78% | $97,728 | $51.60M |
| Sep 28, 2026 | $0.05573 | $0.05635 | $0.05062 | $0.05224 | -6.26% | $117,450 | $51.19M |
| Sep 27, 2026 | $0.05687 | $0.05795 | $0.05432 | $0.05573 | -2.00% | $74,419 | $54.61M |
| Sep 26, 2026 | $0.06003 | $0.06013 | $0.05549 | $0.05687 | -5.26% | $80,845 | $55.73M |
| Sep 25, 2026 | $0.05631 | $0.0630 | $0.0542 | $0.06003 | +6.61% | $89,773 | $58.83M |
| Sep 24, 2026 | $0.05599 | $0.05837 | $0.05302 | $0.05631 | +0.57% | $98,870 | $55.18M |
| Sep 23, 2026 | $0.05883 | $0.06235 | $0.05513 | $0.05599 | -4.83% | $159,774 | $54.87M |
| Sep 22, 2026 | $0.05625 | $0.06025 | $0.05474 | $0.05883 | +4.59% | $122,484 | $57.65M |
| Sep 21, 2026 | $0.04978 | $0.05705 | $0.04945 | $0.05625 | +13.00% | $157,374 | $55.12M |
| Sep 20, 2026 | $0.05068 | $0.05104 | $0.04698 | $0.04978 | -1.78% | $81,279 | $48.78M |
| Sep 19, 2026 | $0.0495 | $0.05155 | $0.04809 | $0.05068 | +2.38% | $129,507 | $49.67M |
| Sep 18, 2026 | $0.04566 | $0.04999 | $0.04534 | $0.0495 | +8.41% | $64,080 | $48.51M |
| Sep 17, 2026 | $0.04439 | $0.04583 | $0.04433 | $0.04566 | +2.86% | $66,260 | $44.75M |
| Sep 16, 2026 | $0.04415 | $0.04448 | $0.04233 | $0.04439 | +0.54% | $61,292 | $43.50M |
| Sep 15, 2026 | $0.04697 | $0.04721 | $0.04299 | $0.04415 | -6.00% | $77,698 | $43.27M |
| Sep 14, 2026 | $0.04609 | $0.04851 | $0.04601 | $0.04697 | +1.91% | $61,719 | $46.03M |
| Sep 13, 2026 | $0.04818 | $0.04904 | $0.0458 | $0.04609 | -4.34% | $59,815 | $45.17M |
| Sep 12, 2026 | $0.04859 | $0.04915 | $0.04786 | $0.04818 | -0.84% | $61,337 | $47.22M |
| Sep 11, 2026 | $0.04747 | $0.04991 | $0.04653 | $0.04859 | +2.36% | $72,220 | $47.62M |
| Sep 10, 2026 | $0.04955 | $0.04984 | $0.04738 | $0.04747 | -4.20% | $83,341 | $46.52M |
| Sep 9, 2026 | $0.05185 | $0.05301 | $0.04849 | $0.04955 | -4.44% | $67,786 | $48.56M |
| Sep 8, 2026 | $0.0522 | $0.05332 | $0.04992 | $0.05185 | -0.67% | $87,870 | $50.81M |
| Sep 7, 2026 | $0.05364 | $0.0541 | $0.05142 | $0.0522 | -2.68% | $75,302 | $51.15M |
| Sep 6, 2026 | $0.05286 | $0.0544 | $0.05226 | $0.05364 | +1.48% | $65,754 | $52.57M |
| Sep 5, 2026 | $0.0516 | $0.05364 | $0.05083 | $0.05286 | +2.44% | $76,277 | $51.80M |
| Sep 4, 2026 | $0.05347 | $0.05365 | $0.04971 | $0.0516 | -3.50% | $72,830 | $50.57M |
| Sep 3, 2026 | $0.05177 | $0.05602 | $0.05139 | $0.05347 | +3.28% | $69,700 | $52.40M |
| Sep 2, 2026 | $0.05123 | $0.0525 | $0.0503 | $0.05177 | +1.05% | $64,827 | $50.73M |
| Sep 1, 2026 | $0.05266 | $0.05373 | $0.0509 | $0.05123 | -2.72% | $68,339 | $50.20M |
| Aug 31, 2026 | $0.05175 | $0.05338 | $0.05152 | $0.05266 | +1.76% | $62,570 | $51.61M |
| Aug 30, 2026 | $0.05471 | $0.05539 | $0.05062 | $0.05175 | -5.41% | $69,854 | $50.71M |
| Aug 29, 2026 | $0.05396 | $0.05624 | $0.05308 | $0.05471 | +1.39% | $73,319 | $53.61M |
| Aug 28, 2026 | $0.05766 | $0.05881 | $0.05227 | $0.05396 | -6.42% | $87,769 | $52.88M |
| Aug 27, 2026 | $0.05934 | $0.06045 | $0.0540 | $0.05766 | -2.83% | $86,857 | $56.51M |
| Aug 26, 2026 | $0.05832 | $0.06021 | $0.05558 | $0.05934 | +1.75% | $76,080 | $58.15M |
| Aug 25, 2026 | $0.05861 | $0.06587 | $0.05768 | $0.05832 | -0.49% | $183,743 | $57.15M |
| Aug 24, 2026 | $0.05783 | $0.0587 | $0.05491 | $0.05861 | +1.35% | $121,269 | $57.44M |
| Aug 23, 2026 | $0.05375 | $0.05925 | $0.05074 | $0.05783 | +7.59% | $121,523 | $56.67M |
| Aug 22, 2026 | $0.05283 | $0.06073 | $0.0500 | $0.05375 | +1.74% | $234,840 | $52.67M |
| Aug 21, 2026 | $0.04702 | $0.0534 | $0.04657 | $0.05283 | +12.36% | $125,202 | $51.77M |
| Aug 20, 2026 | $0.04331 | $0.04774 | $0.04281 | $0.04702 | +8.57% | $101,993 | $46.08M |
| Aug 19, 2026 | $0.04112 | $0.04382 | $0.04072 | $0.04331 | +5.33% | $72,288 | $42.44M |
| Aug 18, 2026 | $0.04123 | $0.04175 | $0.04042 | $0.04112 | -0.27% | $65,257 | $40.30M |
| Aug 17, 2026 | $0.04163 | $0.04218 | $0.04103 | $0.04123 | -0.96% | $63,093 | $40.40M |
| Aug 16, 2026 | $0.04238 | $0.04286 | $0.04141 | $0.04163 | -1.77% | $63,122 | $40.80M |
| Aug 15, 2026 | $0.04249 | $0.04294 | $0.04226 | $0.04238 | -0.26% | $61,629 | $41.53M |
| Aug 14, 2026 | $0.04225 | $0.04249 | $0.04114 | $0.04249 | +0.57% | $70,615 | $41.64M |
| Aug 13, 2026 | $0.0414 | $0.04262 | $0.04113 | $0.04225 | +2.05% | $85,709 | $41.40M |
| Aug 12, 2026 | $0.04208 | $0.04318 | $0.04125 | $0.0414 | -1.62% | $60,845 | $40.57M |
| Aug 11, 2026 | $0.04294 | $0.04328 | $0.0414 | $0.04208 | -2.00% | $82,184 | $41.24M |
| Aug 10, 2026 | $0.04449 | $0.04537 | $0.04269 | $0.04294 | -3.48% | $62,728 | $42.08M |
| Aug 9, 2026 | $0.04342 | $0.04637 | $0.04316 | $0.04449 | +2.46% | $74,952 | $43.60M |
| Aug 8, 2026 | $0.04278 | $0.04463 | $0.04274 | $0.04342 | +1.50% | $64,147 | $42.55M |
| Aug 7, 2026 | $0.0431 | $0.0435 | $0.04224 | $0.04278 | — | $67,543 | $41.92M |
Popcat Historical Data FAQ
Window highs, lows, best/worst days and volume for PopcatWhat is the all-time high for POPCAT?
Popcat's record price is about $2.05. It currently trades at $0.03933, roughly 98.1% below that peak. The all-time low on record is $0.00379728. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the POPCAT market cap?
Popcat has a market capitalisation of about $38.53M, on roughly $3.29M 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 POPCAT change over this window?
Across 90 daily candles, close-to-close moved down 7.85%.
What were POPCAT's high and low in this window?
In this sample, the highest trade print is about $0.06587 (Aug 25, 2026) and the lowest about $0.03654 (Oct 30, 2026).
What were POPCAT's best and worst days in this window?
Best close-to-close day was about +13.00% (Sep 21, 2026); worst was -10.22% (Oct 29, 2026).