POPCAT
순위 431
Meme token
Popcat
$0.0519
+2.16% 24H
-11.10% 7D
시가총액
시가총액
$50.85M
0.00% 시장 대비
완전 희석
완전 희석
$50.85M
+0.00% 시가총액 초과
거래량, 24h
거래량, 24h
$9.03M
17.77% 시가총액 대비
유통
유통
979.98M POPCAT
의 979.98M 최대
역대 최고가 대비
역대 최고가 대비
-97.48%
최고가 17 Nov 2024
변동성, 30d
변동성, 30d
75.1%
일간 변동에서 연율화
가장 최근 400개 일별 관측치가 아래에 나열되어 있습니다. 다운로드에는 보유한 모든 관측치가 포함됩니다. 988 저장된 일별 관측값
| 날짜 | 가격 | 시가총액 | 거래량 |
|---|---|---|---|
| 2026-09-02 | $0.0519 | — | — |
| 2026-09-01 | $0.0512 | — | — |
| 2026-08-31 | $0.0526 | — | — |
| 2026-08-30 | $0.0515 | — | — |
| 2026-08-29 | $0.0547 | — | — |
| 2026-08-28 | $0.0539 | — | — |
| 2026-08-27 | $0.0577 | — | — |
| 2026-08-26 | $0.0596 | — | — |
| 2026-08-25 | $0.0584 | — | — |
| 2026-08-24 | $0.0584 | — | — |
| 2026-08-23 | $0.0578 | — | — |
| 2026-08-22 | $0.0538 | — | — |
| 2026-08-21 | $0.0527 | — | — |
| 2026-08-20 | $0.0470 | — | — |
| 2026-08-19 | $0.0432 | — | — |
| 2026-08-18 | $0.0411 | — | — |
| 2026-08-17 | $0.0411 | — | — |
| 2026-08-16 | $0.0416 | — | — |
| 2026-08-15 | $0.0424 | — | — |
| 2026-08-14 | $0.0423 | — | — |
| 2026-08-13 | $0.0422 | — | — |
| 2026-08-12 | $0.0413 | — | — |
| 2026-08-11 | $0.0421 | — | — |
| 2026-08-10 | $0.0421 | — | — |
| 2026-08-09 | $0.0443 | — | — |
| 2026-08-08 | $0.0434 | — | — |
| 2026-08-07 | $0.0427 | — | — |
| 2026-08-06 | $0.0430 | — | — |
| 2026-08-05 | $0.0443 | — | — |
| 2026-08-04 | $0.0451 | — | — |
| 2026-08-03 | $0.0451 | — | — |
| 2026-08-02 | $0.0446 | — | — |
| 2026-08-01 | $0.0426 | — | — |
| 2026-07-31 | $0.0433 | — | — |
| 2026-07-30 | $0.0435 | — | — |
| 2026-07-29 | $0.0411 | — | — |
| 2026-07-28 | $0.0414 | — | — |
| 2026-07-27 | $0.0414 | — | — |
| 2026-07-26 | $0.0436 | — | — |
| 2026-07-25 | $0.0431 | — | — |
| 2026-07-24 | $0.0422 | — | — |
| 2026-07-23 | $0.0443 | — | — |
| 2026-07-22 | $0.0440 | — | — |
| 2026-07-21 | $0.0444 | — | — |
| 2026-07-20 | $0.0444 | — | — |
| 2026-07-19 | $0.0428 | — | — |
| 2026-07-18 | $0.0428 | — | — |
| 2026-07-17 | $0.0430 | — | — |
| 2026-07-16 | $0.0448 | — | — |
| 2026-07-15 | $0.0452 | — | — |
| 2026-07-14 | $0.0452 | — | — |
| 2026-07-13 | $0.0452 | — | — |
| 2026-07-12 | $0.0448 | — | — |
| 2026-07-11 | $0.0455 | — | — |
| 2026-07-10 | $0.0456 | — | — |
| 2026-07-09 | $0.0457 | — | — |
| 2026-07-08 | $0.0462 | — | — |
| 2026-07-07 | $0.0468 | — | — |
| 2026-07-06 | $0.0468 | — | — |
| 2026-07-05 | $0.0511 | — | — |
| 2026-07-04 | $0.0486 | — | — |
| 2026-07-03 | $0.0517 | — | — |
| 2026-07-02 | $0.0477 | — | — |
| 2026-07-01 | $0.0415 | — | — |
| 2026-06-30 | $0.0426 | — | — |
| 2026-06-29 | $0.0426 | — | — |
| 2026-06-28 | $0.0451 | — | — |
| 2026-06-27 | $0.0435 | — | — |
| 2026-06-26 | $0.0449 | — | — |
| 2026-06-25 | $0.0446 | — | — |
| 2026-06-24 | $0.0464 | — | — |
| 2026-06-23 | $0.0523 | — | — |
| 2026-06-22 | $0.0523 | — | — |
| 2026-06-21 | $0.0469 | — | — |
| 2026-06-20 | $0.0456 | — | — |
| 2026-06-19 | $0.0426 | — | — |
| 2026-06-18 | $0.0421 | — | — |
| 2026-06-17 | $0.0438 | — | — |
| 2026-06-16 | $0.0437 | — | — |
| 2026-06-15 | $0.0437 | — | — |
| 2026-06-14 | $0.0423 | — | — |
| 2026-06-13 | $0.0419 | — | — |
| 2026-06-12 | $0.0405 | — | — |
| 2026-06-11 | $0.0413 | — | — |
| 2026-06-10 | $0.0394 | — | — |
| 2026-06-09 | $0.0413 | — | — |
| 2026-06-08 | $0.0413 | — | — |
| 2026-06-07 | $0.0413 | — | — |
| 2026-06-06 | $0.0391 | — | — |
| 2026-06-05 | $0.0417 | — | — |
| 2026-06-04 | $0.0459 | — | — |
| 2026-06-03 | $0.0502 | — | — |
| 2026-06-02 | $0.0493 | — | — |
| 2026-06-01 | $0.0493 | — | — |
| 2026-05-31 | $0.0518 | — | — |
| 2026-05-30 | $0.0521 | — | — |
| 2026-05-29 | $0.0519 | — | — |
| 2026-05-28 | $0.0514 | — | — |
| 2026-05-27 | $0.0525 | — | — |
| 2026-05-26 | $0.0552 | — | — |
| 2026-05-25 | $0.0552 | — | — |
| 2026-05-24 | $0.0543 | — | — |
| 2026-05-23 | $0.0551 | — | — |
| 2026-05-22 | $0.0535 | — | — |
| 2026-05-21 | $0.0579 | — | — |
| 2026-05-20 | $0.0569 | — | — |
| 2026-05-19 | $0.0556 | — | — |
| 2026-05-18 | $0.0556 | — | — |
| 2026-05-17 | $0.0562 | — | — |
| 2026-05-16 | $0.0580 | — | — |
| 2026-05-15 | $0.0599 | — | — |
| 2026-05-14 | $0.0637 | — | — |
| 2026-05-13 | $0.0635 | — | — |
| 2026-05-12 | $0.0667 | — | — |
| 2026-05-11 | $0.0667 | — | — |
| 2026-05-10 | $0.0722 | — | — |
| 2026-05-09 | $0.0678 | — | — |
| 2026-05-08 | $0.0694 | — | — |
| 2026-05-07 | $0.0688 | — | — |
| 2026-05-06 | $0.0702 | — | — |
| 2026-05-05 | $0.0621 | — | — |
| 2026-05-04 | $0.0621 | — | — |
| 2026-05-03 | $0.0602 | — | — |
| 2026-05-02 | $0.0605 | — | — |
| 2026-05-01 | $0.0582 | — | — |
| 2026-04-30 | $0.0557 | — | — |
| 2026-04-29 | $0.0589 | — | — |
| 2026-04-28 | $0.0609 | — | — |
| 2026-04-27 | $0.0609 | — | — |
| 2026-04-26 | $0.0623 | — | — |
| 2026-04-25 | $0.0591 | — | — |
| 2026-04-24 | $0.0604 | — | — |
| 2026-04-23 | $0.0601 | — | — |
| 2026-04-22 | $0.0597 | — | — |
| 2026-04-21 | $0.0602 | — | — |
| 2026-04-20 | $0.0602 | — | — |
| 2026-04-19 | $0.0589 | — | — |
| 2026-04-18 | $0.0614 | — | — |
| 2026-04-17 | $0.0629 | — | — |
| 2026-04-16 | $0.0609 | — | — |
| 2026-04-15 | $0.0529 | — | — |
| 2026-04-14 | $0.0502 | — | — |
| 2026-04-13 | $0.0502 | — | — |
| 2026-04-12 | $0.0495 | — | — |
| 2026-04-11 | $0.0521 | — | — |
| 2026-04-10 | $0.0523 | — | — |
| 2026-04-09 | $0.0504 | — | — |
| 2026-04-08 | $0.0507 | — | — |
| 2026-04-07 | $0.0513 | — | — |
| 2026-04-06 | $0.0513 | — | — |
| 2026-04-05 | $0.0487 | — | — |
| 2026-04-04 | $0.0483 | — | — |
| 2026-04-03 | $0.0480 | — | — |
| 2026-04-02 | $0.0467 | — | — |
| 2026-04-01 | $0.0479 | — | — |
| 2026-03-31 | $0.0478 | — | — |
| 2026-03-30 | $0.0478 | — | — |
| 2026-03-29 | $0.0462 | — | — |
| 2026-03-28 | $0.0468 | — | — |
| 2026-03-27 | $0.0473 | — | — |
| 2026-03-26 | $0.0500 | — | — |
| 2026-03-25 | $0.0534 | — | — |
| 2026-03-24 | $0.0516 | — | — |
| 2026-03-23 | $0.0516 | — | — |
| 2026-03-22 | $0.0501 | — | — |
| 2026-03-21 | $0.0509 | — | — |
| 2026-03-20 | $0.0516 | — | — |
| 2026-03-19 | $0.0525 | — | — |
| 2026-03-18 | $0.0550 | — | — |
| 2026-03-17 | $0.0559 | — | — |
| 2026-03-16 | $0.0559 | — | — |
| 2026-03-15 | $0.0553 | — | — |
| 2026-03-14 | $0.0529 | — | — |
| 2026-03-13 | $0.0526 | — | — |
| 2026-03-12 | $0.0526 | — | — |
| 2026-03-11 | $0.0512 | — | — |
| 2026-03-10 | $0.0506 | — | — |
| 2026-03-09 | $0.0506 | — | — |
| 2026-03-08 | $0.0500 | — | — |
| 2026-03-07 | $0.0491 | — | — |
| 2026-03-06 | $0.0509 | — | — |
| 2026-03-05 | $0.0515 | — | — |
| 2026-03-04 | $0.0515 | — | — |
| 2026-03-03 | $0.0480 | — | — |
| 2026-03-02 | $0.0480 | — | — |
| 2026-03-01 | $0.0462 | — | — |
| 2026-02-28 | $0.0480 | — | — |
| 2026-02-27 | $0.0473 | — | — |
| 2026-02-26 | $0.0486 | — | — |
| 2026-02-25 | $0.0514 | — | — |
| 2026-02-24 | $0.0469 | — | — |
| 2026-02-23 | $0.0469 | — | — |
| 2026-02-22 | $0.0489 | — | — |
| 2026-02-21 | $0.0514 | — | — |
| 2026-02-20 | $0.0520 | — | — |
| 2026-02-19 | $0.0496 | — | — |
| 2026-02-18 | $0.0503 | — | — |
| 2026-02-17 | $0.0526 | — | — |
| 2026-02-16 | $0.0526 | — | — |
| 2026-02-15 | $0.0533 | — | — |
| 2026-02-14 | $0.0610 | — | — |
| 2026-02-13 | $0.0514 | — | — |
| 2026-02-12 | $0.0500 | — | — |
| 2026-02-11 | $0.0478 | — | — |
| 2026-02-10 | $0.0500 | — | — |
| 2026-02-09 | $0.0500 | — | — |
| 2026-02-08 | $0.0516 | — | — |
| 2026-02-07 | $0.0534 | — | — |
| 2026-02-06 | $0.0520 | — | — |
| 2026-02-05 | $0.0459 | — | — |
| 2026-02-04 | $0.0557 | — | — |
| 2026-02-03 | $0.0558 | — | — |
| 2026-02-02 | $0.0558 | — | — |
| 2026-02-01 | $0.0543 | — | — |
| 2026-01-31 | $0.0561 | — | — |
| 2026-01-30 | $0.0656 | — | — |
| 2026-01-29 | $0.0676 | — | — |
| 2026-01-28 | $0.0737 | — | — |
| 2026-01-27 | $0.0743 | — | — |
| 2026-01-26 | $0.0743 | — | — |
| 2026-01-25 | $0.0722 | — | — |
| 2026-01-24 | $0.0777 | — | — |
| 2026-01-23 | $0.0789 | — | — |
| 2026-01-22 | $0.0778 | — | — |
| 2026-01-21 | $0.0795 | — | — |
| 2026-01-20 | $0.0761 | — | — |
| 2026-01-19 | $0.0761 | — | — |
| 2026-01-18 | $0.0863 | — | — |
| 2026-01-17 | $0.0908 | — | — |
| 2026-01-16 | $0.0949 | — | — |
| 2026-01-15 | $0.0936 | — | — |
| 2026-01-14 | $0.1021 | — | — |
| 2026-01-13 | $0.1071 | — | — |
| 2026-01-12 | $0.1071 | — | — |
| 2026-01-11 | $0.0994 | — | — |
| 2026-01-10 | $0.0986 | — | — |
| 2026-01-09 | $0.1023 | — | — |
| 2026-01-08 | $0.0996 | — | — |
| 2026-01-07 | $0.1061 | — | — |
| 2026-01-06 | $0.1068 | — | — |
| 2026-01-05 | $0.1068 | — | — |
| 2026-01-04 | $0.1106 | — | — |
| 2026-01-03 | $0.0983 | — | — |
| 2026-01-02 | $0.0939 | — | — |
| 2026-01-01 | $0.0827 | — | — |
| 2025-12-31 | $0.0738 | — | — |
| 2025-12-30 | $0.0785 | — | — |
| 2025-12-29 | $0.0785 | — | — |
| 2025-12-28 | $0.0806 | — | — |
| 2025-12-27 | $0.0811 | — | — |
| 2025-12-26 | $0.0795 | — | — |
| 2025-12-25 | $0.0784 | — | — |
| 2025-12-24 | $0.0790 | — | — |
| 2025-12-23 | $0.0793 | — | — |
| 2025-12-22 | $0.0793 | — | — |
| 2025-12-21 | $0.0816 | — | — |
| 2025-12-20 | $0.0818 | — | — |
| 2025-12-19 | $0.0842 | — | — |
| 2025-12-18 | $0.0769 | — | — |
| 2025-12-17 | $0.0844 | — | — |
| 2025-12-16 | $0.0922 | — | — |
| 2025-12-15 | $0.0922 | — | — |
| 2025-12-14 | $0.0960 | — | — |
| 2025-12-13 | $0.0988 | — | — |
| 2025-12-12 | $0.0992 | — | — |
| 2025-12-11 | $0.1007 | — | — |
| 2025-12-10 | $0.1015 | — | — |
| 2025-12-09 | $0.1056 | — | — |
| 2025-12-08 | $0.1056 | — | — |
| 2025-12-07 | $0.0993 | — | — |
| 2025-12-06 | $0.1011 | — | — |
| 2025-12-05 | $0.0981 | — | — |
| 2025-12-04 | $0.1053 | — | — |
| 2025-12-03 | $0.1074 | — | — |
| 2025-12-02 | $0.1039 | — | — |
| 2025-12-01 | $0.1039 | — | — |
| 2025-11-30 | $0.1045 | — | — |
| 2025-11-29 | $0.1063 | — | — |
| 2025-11-28 | $0.1085 | — | — |
| 2025-11-27 | $0.1092 | — | — |
| 2025-11-26 | $0.1098 | — | — |
| 2025-11-25 | $0.1041 | — | — |
| 2025-11-24 | $0.1041 | — | — |
| 2025-11-23 | $0.0904 | — | — |
| 2025-11-22 | $0.0900 | — | — |
| 2025-11-21 | $0.0920 | — | — |
| 2025-11-20 | $0.1033 | — | — |
| 2025-11-19 | $0.1067 | — | — |
| 2025-11-18 | $0.1066 | — | — |
| 2025-11-17 | $0.1066 | — | — |
| 2025-11-16 | $0.1077 | — | — |
| 2025-11-15 | $0.1104 | — | — |
| 2025-11-14 | $0.1065 | — | — |
| 2025-11-13 | $0.1232 | — | — |
| 2025-11-12 | $0.1272 | — | — |
| 2025-11-11 | $0.1503 | — | — |
| 2025-11-10 | $0.1503 | — | — |
| 2025-11-09 | $0.1439 | — | — |
| 2025-11-08 | $0.1441 | — | — |
| 2025-11-07 | $0.1459 | — | — |
| 2025-11-06 | $0.1281 | — | — |
| 2025-11-05 | $0.1296 | — | — |
| 2025-11-04 | $0.1231 | — | — |
| 2025-11-03 | $0.1231 | — | — |
| 2025-11-02 | $0.1525 | — | — |
| 2025-11-01 | $0.1530 | — | — |
| 2025-10-31 | $0.1404 | — | — |
| 2025-10-30 | $0.1388 | — | — |
| 2025-10-29 | $0.1565 | — | — |
| 2025-10-28 | $0.1497 | — | — |
| 2025-10-27 | $0.1497 | — | — |
| 2025-10-26 | $0.1641 | — | — |
| 2025-10-25 | $0.1557 | — | — |
| 2025-10-24 | $0.1558 | — | — |
| 2025-10-23 | $0.1507 | — | — |
| 2025-10-22 | $0.1429 | — | — |
| 2025-10-21 | $0.1469 | — | — |
| 2025-10-20 | $0.1469 | — | — |
| 2025-10-19 | $0.1538 | — | — |
| 2025-10-18 | $0.1488 | — | — |
| 2025-10-17 | $0.1449 | — | — |
| 2025-10-16 | $0.1511 | — | — |
| 2025-10-15 | $0.1584 | — | — |
| 2025-10-14 | $0.1686 | — | — |
| 2025-10-13 | $0.1686 | — | — |
| 2025-10-12 | $0.1658 | — | — |
| 2025-10-11 | $0.1493 | — | — |
| 2025-10-10 | $0.1504 | — | — |
| 2025-10-09 | $0.2236 | — | — |
| 2025-10-08 | $0.2409 | — | — |
| 2025-10-07 | $0.2287 | — | — |
| 2025-10-06 | $0.2287 | — | — |
| 2025-10-05 | $0.2337 | — | — |
| 2025-10-04 | $0.2363 | — | — |
| 2025-10-03 | $0.2424 | — | — |
| 2025-10-02 | $0.2398 | — | — |
| 2025-10-01 | $0.2316 | — | — |
| 2025-09-30 | $0.2166 | — | — |
| 2025-09-29 | $0.2166 | — | — |
| 2025-09-28 | $0.2248 | — | — |
| 2025-09-27 | $0.2153 | — | — |
| 2025-09-26 | $0.2173 | — | — |
| 2025-09-25 | $0.2087 | — | — |
| 2025-09-24 | $0.2213 | — | — |
| 2025-09-23 | $0.2245 | — | — |
| 2025-09-22 | $0.2245 | — | — |
| 2025-09-21 | $0.2575 | — | — |
| 2025-09-20 | $0.2653 | — | — |
| 2025-09-19 | $0.2678 | — | — |
| 2025-09-18 | $0.2888 | — | — |
| 2025-09-17 | $0.2896 | — | — |
| 2025-09-16 | $0.2743 | — | — |
| 2025-09-15 | $0.2743 | — | — |
| 2025-09-14 | $0.2818 | — | — |
| 2025-09-13 | $0.2983 | — | — |
| 2025-09-12 | $0.2895 | — | — |
| 2025-09-11 | $0.2780 | — | — |
| 2025-09-10 | $0.2723 | — | — |
| 2025-09-09 | $0.2653 | — | — |
| 2025-09-08 | $0.2653 | — | — |
| 2025-09-07 | $0.2487 | — | — |
| 2025-09-06 | $0.2401 | — | — |
| 2025-09-05 | $0.2438 | — | — |
| 2025-09-04 | $0.2367 | — | — |
| 2025-09-03 | $0.2539 | — | — |
| 2025-09-02 | $0.2553 | — | — |
| 2025-09-01 | $0.2553 | — | — |
| 2025-08-31 | $0.2531 | — | — |
| 2025-08-30 | $0.2615 | — | — |
| 2025-08-29 | $0.2582 | — | — |
| 2025-08-28 | $0.2744 | — | — |
| 2025-08-27 | $0.2655 | — | — |
| 2025-08-26 | $0.2687 | — | — |
| 2025-08-25 | $0.2687 | — | — |
| 2025-08-24 | $0.2817 | — | — |
| 2025-08-23 | $0.2931 | — | — |
| 2025-08-22 | $0.2989 | — | — |
| 2025-08-21 | $0.2733 | — | — |
| 2025-08-20 | $0.2845 | — | — |
| 2025-08-19 | $0.2667 | — | — |
| 2025-08-18 | $0.2667 | — | — |
| 2025-08-17 | $0.2964 | — | — |
| 2025-08-16 | $0.2970 | — | — |
| 2025-08-15 | $0.2927 | — | — |
| 2025-08-14 | $0.2993 | — | — |
| 2025-08-13 | $0.3451 | — | — |
| 2025-08-12 | $0.3339 | — | — |
| 2025-08-11 | $0.3339 | — | — |
| 2025-08-10 | $0.3437 | — | — |
| 2025-08-09 | $0.3376 | — | — |
| 2025-08-08 | $0.3245 | — | — |
| 2025-08-07 | $0.3270 | — | — |
| 2025-08-06 | $0.3034 | — | — |
| 2025-08-05 | $0.3034 | — | — |
| 2025-08-04 | $0.2932 | — | — |
| 2025-08-03 | $0.2954 | — | — |
| 2025-08-02 | $0.2858 | — | — |
| 2025-08-01 | $0.2990 | — | — |
| 2025-07-31 | $0.3076 | — | — |
| 2025-07-30 | $0.3307 | — | — |