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
$0.04339
-4.05% 1D
Recently Viewed
1H+0.84%
1D-4.05%
1W-15.96%
1M+5.39%
Popcat (POPCAT) has 90 days of daily open, high, low and close on file. Over that window POPCAT ranged $0.04106 to $0.05934, closed at $0.04356 and is up 2.0% across the window.
Popcat — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.05934
Window low
$0.04106
First → last
+1.99%
Latest close
$0.04356
vs live
-0.39%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.04415 | $0.04427 | $0.04233 | $0.04356 | -1.34% | $46,220 | $42.69M |
| 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 | -0.74% | $67,543 | $41.92M |
| Aug 6, 2026 | $0.04441 | $0.04585 | $0.04286 | $0.0431 | -2.95% | $84,468 | $42.24M |
| Aug 5, 2026 | $0.04512 | $0.04556 | $0.04422 | $0.04441 | -1.57% | $59,968 | $43.52M |
| Aug 4, 2026 | $0.04516 | $0.04623 | $0.04434 | $0.04512 | -0.09% | $64,994 | $44.22M |
| Aug 3, 2026 | $0.04457 | $0.04571 | $0.04344 | $0.04516 | +1.32% | $61,551 | $44.26M |
| Aug 2, 2026 | $0.04267 | $0.04521 | $0.04266 | $0.04457 | +4.45% | $86,043 | $43.68M |
| Aug 1, 2026 | $0.04346 | $0.04435 | $0.04215 | $0.04267 | -1.82% | $87,081 | $41.82M |
| Jul 31, 2026 | $0.04354 | $0.04466 | $0.04189 | $0.04346 | -0.18% | $78,717 | $42.59M |
| Jul 30, 2026 | $0.04115 | $0.04383 | $0.04108 | $0.04354 | +5.81% | $68,355 | $42.67M |
| Jul 29, 2026 | $0.04148 | $0.04184 | $0.04006 | $0.04115 | -0.80% | $98,479 | $40.33M |
| Jul 28, 2026 | $0.04106 | $0.04184 | $0.04047 | $0.04148 | +1.02% | $64,764 | $40.65M |
| Jul 27, 2026 | $0.04372 | $0.04409 | $0.04072 | $0.04106 | -6.08% | $76,273 | $40.24M |
| Jul 26, 2026 | $0.04308 | $0.04467 | $0.04302 | $0.04372 | +1.49% | $109,410 | $42.84M |
| Jul 25, 2026 | $0.04227 | $0.04352 | $0.04159 | $0.04308 | +1.92% | $68,901 | $42.22M |
| Jul 24, 2026 | $0.04426 | $0.04464 | $0.0416 | $0.04227 | -4.50% | $85,838 | $41.42M |
| Jul 23, 2026 | $0.04411 | $0.04564 | $0.0436 | $0.04426 | +0.34% | $81,187 | $43.37M |
| Jul 22, 2026 | $0.0445 | $0.04493 | $0.04355 | $0.04411 | -0.88% | $59,009 | $43.23M |
| Jul 21, 2026 | $0.0445 | $0.0453 | $0.04411 | $0.0445 | +0.00% | $58,990 | $43.61M |
| Jul 20, 2026 | $0.0429 | $0.04538 | $0.04251 | $0.0445 | +3.73% | $74,875 | $43.61M |
| Jul 19, 2026 | $0.04291 | $0.04412 | $0.04236 | $0.0429 | -0.02% | $65,343 | $42.04M |
| Jul 18, 2026 | $0.04299 | $0.04341 | $0.0421 | $0.04291 | -0.19% | $77,755 | $42.05M |
| Jul 17, 2026 | $0.04482 | $0.04554 | $0.04278 | $0.04299 | -4.08% | $69,574 | $42.13M |
| Jul 16, 2026 | $0.04522 | $0.04582 | $0.04221 | $0.04482 | -0.88% | $120,592 | $43.92M |
| Jul 15, 2026 | $0.04518 | $0.04675 | $0.04466 | $0.04522 | +0.09% | $67,486 | $44.31M |
| Jul 14, 2026 | $0.04378 | $0.0452 | $0.04341 | $0.04518 | +3.20% | $58,509 | $44.28M |
| Jul 13, 2026 | $0.04486 | $0.04565 | $0.04295 | $0.04378 | -2.41% | $70,228 | $42.90M |
| Jul 12, 2026 | $0.04556 | $0.04619 | $0.0444 | $0.04486 | -1.54% | $89,022 | $43.96M |
| Jul 11, 2026 | $0.04558 | $0.04785 | $0.04527 | $0.04556 | -0.04% | $75,988 | $44.65M |
| Jul 10, 2026 | $0.04569 | $0.04704 | $0.04491 | $0.04558 | -0.24% | $61,154 | $44.67M |
| Jul 9, 2026 | $0.04623 | $0.04728 | $0.04524 | $0.04569 | -1.17% | $62,588 | $44.78M |
| Jul 8, 2026 | $0.04668 | $0.0477 | $0.04455 | $0.04623 | -0.96% | $71,170 | $45.30M |
| Jul 7, 2026 | $0.04954 | $0.04996 | $0.04668 | $0.04668 | -5.77% | $71,288 | $45.75M |
| Jul 6, 2026 | $0.05102 | $0.0518 | $0.04859 | $0.04954 | -2.90% | $73,073 | $48.55M |
| Jul 5, 2026 | $0.04869 | $0.05188 | $0.04869 | $0.05102 | +4.79% | $63,970 | $50.00M |
| Jul 4, 2026 | $0.05181 | $0.05346 | $0.04859 | $0.04869 | -6.02% | $95,995 | $47.72M |
| Jul 3, 2026 | $0.04779 | $0.05409 | $0.04685 | $0.05181 | +8.41% | $184,904 | $50.77M |
| Jul 2, 2026 | $0.04147 | $0.04784 | $0.04107 | $0.04779 | +15.24% | $112,418 | $46.83M |
| Jul 1, 2026 | $0.04262 | $0.04301 | $0.04025 | $0.04147 | -2.70% | $93,709 | $40.64M |
| Jun 30, 2026 | $0.04435 | $0.04482 | $0.0426 | $0.04262 | -3.90% | $73,716 | $41.77M |
| Jun 29, 2026 | $0.0451 | $0.0463 | $0.04395 | $0.04435 | -1.66% | $70,620 | $43.46M |
| Jun 28, 2026 | $0.04362 | $0.04559 | $0.0431 | $0.0451 | +3.39% | $79,967 | $44.20M |
| Jun 27, 2026 | $0.0449 | $0.04586 | $0.04354 | $0.04362 | -2.85% | $87,181 | $42.75M |
| Jun 26, 2026 | $0.04464 | $0.04736 | $0.04278 | $0.0449 | +0.58% | $132,789 | $44.00M |
| Jun 25, 2026 | $0.0465 | $0.05684 | $0.04167 | $0.04464 | -4.00% | $330,457 | $43.75M |
| Jun 24, 2026 | $0.05239 | $0.05416 | $0.0440 | $0.0465 | -11.24% | $159,174 | $45.57M |
| Jun 23, 2026 | $0.04296 | $0.05372 | $0.04222 | $0.05239 | +21.95% | $262,553 | $51.34M |
| Jun 22, 2026 | $0.04697 | $0.04952 | $0.0427 | $0.04296 | -8.54% | $76,570 | $42.10M |
| Jun 21, 2026 | $0.04562 | $0.04972 | $0.0454 | $0.04697 | +2.96% | $86,327 | $46.03M |
| Jun 20, 2026 | $0.04271 | $0.04648 | $0.04196 | $0.04562 | +6.81% | $67,221 | $44.71M |
| Jun 19, 2026 | $0.04211 | $0.04281 | $0.04096 | $0.04271 | — | $72,681 | $41.85M |
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 $0.04339, roughly 97.9% 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 $42.56M, on roughly $10.20M 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 up 1.99%.
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 $0.04006 (Jul 29, 2026).
What were POPCAT's best and worst days in this window?
Best close-to-close day was about +21.95% (Jun 23, 2026); worst was -11.24% (Jun 24, 2026).