Popcat (SOL) (POPCAT) historical data and Live price

Popcat (SOL)

POPCAT

$ 0.502685 -1.502 %

0.00000927 BTC

MARKET CAP
492.618 M

24H VOLUME
40.69 M

CIRC.SUPPLY
979.973 M

MAX SUPPLY

POPCAT

USD

Rank105

1H 0.47 %

24H -1.50 %

7D -10.99 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
9/7/24	0.494	0.528	0.488	0.492	46,100,493.83	482,360,469.58
9/6/24	0.531	0.565	0.466	0.494	128,106,008.66	484,324,133.65
9/5/24	0.597	0.628	0.527	0.531	97,894,271.6	520,236,073.29
9/4/24	0.541	0.613	0.529	0.597	101,422,664.54	585,172,144.51
9/3/24	0.611	0.629	0.541	0.541	69,222,166.41	530,295,298.65
9/2/24	0.536	0.616	0.536	0.611	87,473,639.99	598,876,876.8
9/1/24	0.565	0.58	0.523	0.536	70,611,537.46	525,223,675.81
8/31/24	0.595	0.603	0.559	0.565	30,774,471.84	553,612,834.56
8/30/24	0.656	0.664	0.562	0.595	81,609,249.02	582,944,033.07
8/29/24	0.663	0.747	0.656	0.656	111,537,287.61	642,850,473.86
8/28/24	0.678	0.755	0.656	0.663	116,196,933.27	650,096,404.3
8/27/24	0.702	0.733	0.65	0.678	113,134,566.21	664,311,309.13
8/26/24	0.761	0.778	0.695	0.702	74,965,096.94	688,393,914.97
8/25/24	0.751	0.805	0.703	0.761	87,158,447.55	745,521,293.15
8/24/24	0.736	0.788	0.722	0.751	120,314,192.65	735,621,990.11
8/23/24	0.584	0.758	0.575	0.736	148,648,136.32	721,534,814.81
8/22/24	0.444	0.588	0.439	0.584	158,669,494.71	572,310,097.52
8/21/24	0.436	0.485	0.424	0.444	53,331,938.56	435,258,834.42
8/20/24	0.437	0.511	0.421	0.442	95,289,218.24	433,277,677.53
8/19/24	0.406	0.415	0.384	0.411	53,776,305.15	403,248,289.74
8/18/24	0.435	0.444	0.397	0.406	46,213,431.17	398,079,789.61
8/17/24	0.431	0.451	0.415	0.435	36,587,176.78	426,275,064.41
8/16/24	0.488	0.505	0.418	0.431	64,939,525.31	422,357,937.47
8/15/24	0.534	0.559	0.47	0.488	65,388,721.84	478,445,911.31
8/14/24	0.56	0.6	0.528	0.534	58,590,247.54	523,254,084.16
8/13/24	0.556	0.583	0.523	0.56	49,016,550.99	549,109,890.33
8/12/24	0.537	0.605	0.511	0.556	83,670,291.84	545,268,688.72
8/11/24	0.57	0.611	0.51	0.537	70,416,808.48	526,261,299.29
8/10/24	0.623	0.635	0.565	0.57	51,793,939.49	558,457,219.21
8/9/24	0.641	0.67	0.567	0.623	91,452,334.43	610,933,957.86
8/8/24	0.512	0.658	0.499	0.641	136,730,356.87	628,300,592.38
8/7/24	0.417	0.61	0.413	0.512	152,135,804.5	501,823,713.26
8/6/24	0.378	0.478	0.378	0.417	102,004,554.86	408,226,535.5
8/5/24	0.472	0.48	0.259	0.378	236,109,519.39	370,601,982.35
8/4/24	0.482	0.522	0.411	0.472	69,861,914.92	462,246,107.15
8/3/24	0.577	0.577	0.46	0.482	72,107,115.95	472,741,166.73
8/2/24	0.711	0.731	0.551	0.576	74,564,293.6	565,080,901.58
8/1/24	0.656	0.72	0.605	0.711	77,105,561.65	696,530,549.06
7/31/24	0.718	0.75	0.652	0.656	52,578,086.1	643,012,612.92
7/30/24	0.729	0.767	0.689	0.718	43,342,025.92	703,558,108.1
7/29/24	0.786	0.875	0.728	0.729	59,481,920.62	713,955,498.64
7/28/24	0.825	0.837	0.777	0.786	40,922,997.21	770,550,663.94
7/27/24	0.939	0.962	0.814	0.825	84,401,840.11	808,903,174.61
7/26/24	0.818	0.954	0.815	0.939	62,380,752.09	919,977,953.51
7/25/24	0.78	0.852	0.743	0.819	80,614,501.42	802,094,135.99
7/24/24	0.837	0.895	0.779	0.781	65,919,352.12	764,517,823.26
7/23/24	0.841	0.888	0.777	0.837	55,614,624.68	819,958,249.52
7/22/24	0.966	0.966	0.821	0.841	75,516,793.24	824,608,774.95
7/21/24	0.972	0.998	0.877	0.966	91,406,350.64	946,408,224.53
7/20/24	0.93	0.988	0.883	0.972	81,391,510.57	952,083,059.38
7/19/24	0.744	0.948	0.69	0.93	95,197,364.43	911,584,198.26
7/18/24	0.763	0.839	0.719	0.744	78,289,041.46	729,036,523.28
7/17/24	0.836	0.905	0.754	0.764	116,415,695.42	748,376,797.7
7/16/24	0.767	0.918	0.741	0.835	184,214,760.25	818,458,293.48
7/15/24	0.611	0.768	0.601	0.768	155,896,504.7	752,171,661.2
7/14/24	0.505	0.636	0.504	0.611	101,311,821.27	598,926,950.04
7/13/24	0.461	0.53	0.461	0.505	60,305,382.29	495,147,154.78
7/12/24	0.445	0.489	0.43	0.461	51,014,469.19	451,890,474.68
7/11/24	0.472	0.534	0.445	0.446	64,910,742.74	436,683,056.34
7/10/24	0.512	0.551	0.464	0.472	55,069,804.95	462,289,315.45
7/9/24	0.425	0.548	0.411	0.511	74,237,884.02	500,993,420.84
7/8/24	0.395	0.476	0.369	0.425	76,363,229.12	416,215,819.76
7/7/24	0.493	0.499	0.395	0.396	48,363,667.72	387,882,029.52
7/6/24	0.513	0.56	0.486	0.494	51,077,707.76	484,002,779.34
7/5/24	0.42	0.539	0.352	0.513	104,002,858.72	503,115,315.82
7/4/24	0.473	0.504	0.409	0.42	69,094,848.29	411,333,269.39
7/3/24	0.637	0.654	0.458	0.473	118,809,117.29	463,780,919.04
7/2/24	0.577	0.648	0.561	0.637	63,017,284.6	624,376,029.45
7/1/24	0.645	0.707	0.577	0.577	69,024,996.55	565,263,994.55
6/30/24	0.603	0.664	0.553	0.646	46,536,595.42	633,293,572.73
6/29/24	0.584	0.671	0.584	0.604	53,300,684.72	591,570,419.32
6/28/24	0.562	0.612	0.528	0.584	56,659,986.99	572,427,871.51
6/27/24	0.464	0.632	0.451	0.562	91,345,572.37	550,837,835.9
6/26/24	0.454	0.506	0.443	0.464	64,561,380.24	454,265,018.28
6/25/24	0.365	0.48	0.365	0.454	149,123,168.83	444,648,899.95
6/24/24	0.263	0.365	0.243	0.365	43,035,592.59	357,699,791.75
6/23/24	0.276	0.305	0.262	0.263	29,081,500.62	257,244,064.39
6/22/24	0.249	0.29	0.239	0.276	31,870,738.35	270,294,168.57
6/21/24	0.274	0.286	0.227	0.249	44,660,246.1	243,692,687.42
6/20/24	0.261	0.316	0.235	0.274	51,885,973.3	268,993,980.89
6/19/24	0.24	0.278	0.232	0.261	33,983,982.66	255,712,127.75
6/18/24	0.276	0.276	0.217	0.24	40,151,839.27	235,455,947.23
6/17/24	0.311	0.318	0.27	0.276	34,568,310.84	270,144,783.72
6/16/24	0.264	0.315	0.244	0.311	28,871,586.28	304,445,323.61
6/15/24	0.257	0.272	0.25	0.264	23,396,221.77	258,604,696.73
6/14/24	0.273	0.278	0.241	0.257	29,297,309.81	251,965,796.57
6/13/24	0.302	0.308	0.267	0.273	31,653,554.61	267,492,588.56
6/12/24	0.317	0.365	0.295	0.302	41,582,861.08	295,966,358.38
6/11/24	0.357	0.366	0.302	0.317	40,738,529.63	310,970,585.06
6/10/24	0.388	0.399	0.355	0.357	23,784,341.26	349,648,300.83

Similar Coins