Cash Cat (CASHCAT) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most CASHCAT volume. Showing the last 365 days.

Monthly returns CASHCAT

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	—	—	—	—	—	—	—	+383%	-13%	-45%	-40%	—	+37%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Market cap	Change
11/11/2026	$0.06089	$0.06563	$0.05373	$0.05539	$929.85K	$54.71M	-9.03%
11/10/2026	$0.07116	$0.07118	$0.05770	$0.06092	$1.68M	$60.17M	-14.39%
11/09/2026	$0.07273	$0.07659	$0.06746	$0.07119	$1.03M	$70.32M	-2.12%
11/08/2026	$0.08769	$0.08778	$0.06550	$0.07278	$1.49M	$71.89M	-17.00%
11/07/2026	$0.09682	$0.09746	$0.08607	$0.08775	$525.00K	$86.67M	-9.37%
11/06/2026	$0.08903	$0.09862	$0.08880	$0.09675	$941.72K	$95.56M	+8.67%
11/05/2026	$0.1062	$0.1115	$0.08761	$0.08896	$1.84M	$88.96M	-16.24%
11/04/2026	$0.1068	$0.1184	$0.09886	$0.1062	$1.88M	$104.93M	-0.52%
11/03/2026	$0.1007	$0.1120	$0.09875	$0.1067	$1.73M	$105.41M	+5.97%
11/02/2026	$0.09520	$0.1075	$0.09325	$0.1007	$2.12M	$99.46M	+5.76%
11/01/2026	$0.09234	$0.09782	$0.09138	$0.09521	$841.08K	$94.06M	+3.11%
10/31/2026	$0.09249	$0.09518	$0.08931	$0.09226	$358.34K	$91.14M	-0.25%
10/30/2026	$0.08967	$0.09561	$0.08594	$0.09254	$1.32M	$91.42M	+3.20%
10/29/2026	$0.1028	$0.1095	$0.08961	$0.08962	$2.18M	$88.53M	-12.85%
10/28/2026	$0.1039	$0.1076	$0.09616	$0.1028	$1.35M	$101.52M	-1.10%
10/27/2026	$0.09267	$0.1056	$0.09034	$0.1039	$2.04M	$102.68M	+12.16%
10/26/2026	$0.09443	$0.09527	$0.08904	$0.09258	$1.12M	$91.46M	-1.96%
10/25/2026	$0.09491	$0.09780	$0.09135	$0.09446	$621.27K	$93.31M	-0.47%
10/24/2026	$0.09963	$0.09982	$0.08813	$0.09492	$1.39M	$93.77M	-4.73%
10/23/2026	$0.1021	$0.1077	$0.09629	$0.09973	$1.10M	$98.52M	-2.30%
10/22/2026	$0.1102	$0.1117	$0.1011	$0.1022	$1.24M	$100.97M	-7.27%
10/21/2026	$0.1173	$0.1222	$0.1097	$0.1101	$1.43M	$108.72M	-6.17%
10/20/2026	$0.1064	$0.1238	$0.1030	$0.1174	$2.28M	$115.94M	+10.34%
10/19/2026	$0.1087	$0.1136	$0.1033	$0.1062	$1.33M	$104.93M	-2.29%
10/18/2026	$0.1017	$0.1107	$0.09736	$0.1087	$1.42M	$107.38M	+6.94%
10/17/2026	$0.1102	$0.1154	$0.09948	$0.1016	$1.16M	$100.37M	-7.80%
10/16/2026	$0.1253	$0.1263	$0.1064	$0.1101	$1.98M	$108.75M	-12.14%
10/15/2026	$0.1239	$0.1278	$0.1003	$0.1253	$3.69M	$123.81M	+1.13%
10/14/2026	$0.1125	$0.1312	$0.1097	$0.1240	$3.40M	$122.46M	+10.20%
10/13/2026	$0.1056	$0.1142	$0.09985	$0.1123	$1.48M	$110.92M	+6.29%
10/12/2026	$0.1228	$0.1247	$0.1039	$0.1057	$1.67M	$104.43M	-13.90%
10/11/2026	$0.1110	$0.1256	$0.1067	$0.1228	$2.26M	$121.29M	+10.64%
10/10/2026	$0.1136	$0.1198	$0.1101	$0.1110	$992.91K	$109.68M	-2.23%
10/09/2026	$0.1137	$0.1163	$0.1086	$0.1132	$1.15M	$111.83M	-0.45%
10/08/2026	$0.1237	$0.1330	$0.1059	$0.1138	$4.98M	$112.39M	-8.01%
10/07/2026	$0.1372	$0.1458	$0.1175	$0.1239	$2.30M	$122.39M	-9.69%
10/06/2026	$0.1589	$0.1604	$0.1344	$0.1372	$1.91M	$135.53M	-13.66%
10/05/2026	$0.1654	$0.1655	$0.1542	$0.1589	$1.27M	$156.97M	-3.91%
10/04/2026	$0.1606	$0.1665	$0.1536	$0.1653	$973.26K	$163.29M	+2.95%
10/03/2026	$0.1539	$0.1634	$0.1523	$0.1606	$1.51M	$158.63M	+4.35%
10/02/2026	$0.1704	$0.1836	$0.1531	$0.1539	$2.49M	$152.00M	-9.68%
10/01/2026	$0.1687	$0.1757	$0.1635	$0.1704	$1.85M	—	+0.96%
09/30/2026	$0.1712	$0.1820	$0.1620	$0.1687	$2.62M	—	-1.47%
09/29/2026	$0.1820	$0.1882	$0.1653	$0.1714	$4.21M	—	-5.86%
09/28/2026	$0.1739	$0.2134	$0.1593	$0.1821	$18.20M	—	+4.71%
09/27/2026	$0.1808	$0.1880	$0.1658	$0.1738	$1.59M	—	-3.90%
09/26/2026	$0.1952	$0.2011	$0.1723	$0.1810	$2.86M	—	-7.27%
09/25/2026	$0.1601	$0.1955	$0.1582	$0.1953	$3.62M	—	+21.93%
09/24/2026	$0.1552	$0.1685	$0.1453	$0.1601	$1.64M	—	+3.16%
09/23/2026	$0.1802	$0.1832	$0.1522	$0.1555	$2.32M	—	-13.70%
09/22/2026	$0.1663	$0.1856	$0.1543	$0.1804	$3.18M	—	+8.47%
09/21/2026	$0.1747	$0.1968	$0.1642	$0.1659	$3.34M	—	-5.04%
09/20/2026	$0.1840	$0.1840	$0.1351	$0.1747	$3.53M	—	-5.04%
09/19/2026	$0.2255	$0.2297	$0.1802	$0.1842	$1.71M	—	-18.33%
09/18/2026	$0.2058	$0.2326	$0.1989	$0.2254	$2.84M	—	+9.54%
09/17/2026	$0.1841	$0.2140	$0.1816	$0.2057	$4.38M	—	+11.71%
09/16/2026	$0.1587	$0.1872	$0.1506	$0.1843	$2.41M	—	+16.14%
09/15/2026	$0.1621	$0.1699	$0.1497	$0.1583	$2.15M	—	-2.34%
09/14/2026	$0.1602	$0.1781	$0.1447	$0.1624	$3.07M	—	+1.37%
09/13/2026	$0.1713	$0.1816	$0.1550	$0.1600	$1.91M	—	-6.60%
09/12/2026	$0.1681	$0.1859	$0.1628	$0.1715	$1.65M	—	+2.02%
09/11/2026	$0.1637	$0.1950	$0.1558	$0.1689	$4.04M	—	+3.18%
09/10/2026	$0.1674	$0.1769	$0.1426	$0.1632	$2.68M	—	-2.51%
09/09/2026	$0.1867	$0.2055	$0.1550	$0.1674	$4.33M	—	-10.34%
09/08/2026	$0.1940	$0.2003	$0.1654	$0.1867	$4.62M	—	-3.76%
09/07/2026	$0.2246	$0.2336	$0.1842	$0.1940	$3.33M	—	-13.62%
09/06/2026	$0.2550	$0.2550	$0.2081	$0.2243	$4.17M	—	-12.04%
09/05/2026	$0.2483	$0.2810	$0.2133	$0.2550	$5.35M	—	+2.70%
09/04/2026	$0.2959	$0.2984	$0.2257	$0.2486	$6.56M	—	-15.99%
09/03/2026	$0.2786	$0.3156	$0.2419	$0.2961	$6.51M	—	+6.28%
09/02/2026	$0.2191	$0.2961	$0.2159	$0.2789	$7.30M	—	+27.29%
09/01/2026	$0.1946	$0.2466	$0.1887	$0.2192	$3.42M	—	+12.64%
08/31/2026	$0.2029	$0.2192	$0.1833	$0.1957	$2.26M	—	-3.55%
08/30/2026	$0.2134	$0.2446	$0.1908	$0.2035	$2.53M	—	-4.64%
08/29/2026	$0.2015	$0.2289	$0.1770	$0.2132	$2.34M	—	+5.81%
08/28/2026	$0.2290	$0.2299	$0.1767	$0.2020	$3.29M	—	-11.79%
08/27/2026	$0.2392	$0.2578	$0.2169	$0.2290	$3.19M	—	-4.26%
08/26/2026	$0.1839	$0.2549	$0.1740	$0.2400	$3.63M	—	+30.51%
08/25/2026	$0.2229	$0.2298	$0.1772	$0.1837	$2.31M	—	-17.59%
08/24/2026	$0.1568	$0.2235	$0.1381	$0.1941	$4.32M	—	+23.73%
08/23/2026	$0.1225	$0.1630	$0.1107	$0.1568	$1.55M	—	+28.06%
08/22/2026	$0.1285	$0.1392	$0.05383	$0.1225	$2.58M	—	-4.72%
08/21/2026	$0.1213	$0.1503	$0.1212	$0.1285	$1.95M	—	+5.98%
08/20/2026	$0.1151	$0.1380	$0.1103	$0.1213	$1.28M	—	+5.35%
08/19/2026	$0.08989	$0.1200	$0.08382	$0.1151	$1.43M	—	+28.08%
08/18/2026	$0.1067	$0.1123	$0.08350	$0.08989	$732.33K	—	-15.75%
08/17/2026	$0.1037	$0.1179	$0.09369	$0.1067	$1.50M	—	+2.87%
08/16/2026	$0.1169	$0.1235	$0.09726	$0.1037	$1.21M	—	-11.27%
08/15/2026	$0.1300	$0.1325	$0.1087	$0.1169	$1.35M	—	-10.06%
08/14/2026	$0.1600	$0.1627	$0.1138	$0.1300	$1.76M	—	-18.74%
08/13/2026	$0.1656	$0.1681	$0.1430	$0.1600	$1.35M	—	-3.39%
08/12/2026	$0.1439	$0.1690	$0.1351	$0.1656	$1.25M	—	+15.08%
08/11/2026	$0.1527	$0.1650	$0.1381	$0.1439	$1.06M	—	-5.81%
08/10/2026	$0.1336	$0.1674	$0.1310	$0.1527	$2.04M	—	+14.33%
08/09/2026	$0.1230	$0.1470	$0.1056	$0.1336	$2.21M	—	+8.59%
08/08/2026	$0.09348	$0.1257	$0.09030	$0.1230	$1.31M	—	+31.60%
08/07/2026	$0.1021	$0.1146	$0.08800	$0.09348	$2.00M	—	-8.47%
08/06/2026	$0.1154	$0.1808	$0.09275	$0.1021	$7.76M	—	-11.50%
08/05/2026	$0.07968	$0.1520	$0.07812	$0.1154	$3.87M	—	+44.83%
08/04/2026	$0.06269	$0.08460	$0.06122	$0.07968	$2.20M	—	+27.10%
08/03/2026	$0.04435	$0.06996	$0.04208	$0.06269	$2.04M	—	+41.35%
08/02/2026	$0.03929	$0.04592	$0.03694	$0.04435	$413.60K	—	+12.88%
08/01/2026	$0.04048	$0.04300	$0.03855	$0.03929	$398.06K	—	-2.94%
07/31/2026	$0.04883	$0.04942	$0.04039	$0.04048	$806.00K	—	-17.10%
07/30/2026	$0.04390	$0.05373	$0.04143	$0.04883	$1.35M	—	+11.23%
07/29/2026	$0.05259	$0.06401	$0.03332	$0.04390	$2.98M	—	-16.52%
07/28/2026	$0.03563	$0.05477	$0.03265	$0.05259	$1.74M	—	+47.60%
07/27/2026	$0.04506	$0.04576	$0.03315	$0.03563	$1.26M	—	-20.93%
07/26/2026	$0.05275	$0.05289	$0.04156	$0.04506	$891.79K	—	-14.58%
07/25/2026	$0.04899	$0.05770	$0.04844	$0.05275	$613.51K	—	+7.68%
07/24/2026	$0.04556	$0.05794	$0.04415	$0.04899	$1.16M	—	+7.53%
07/23/2026	$0.05294	$0.05402	$0.04068	$0.04556	$1.86M	—	-13.94%
07/22/2026	$0.06895	$0.07022	$0.05074	$0.05294	$1.44M	—	-23.22%
07/21/2026	$0.07513	$0.08753	$0.06509	$0.06895	$1.63M	—	-8.23%
07/20/2026	$0.07978	$0.08680	$0.06236	$0.07513	$2.25M	—	-5.83%
07/19/2026	$0.06247	$0.08423	$0.05156	$0.07978	$2.27M	—	+27.71%
07/18/2026	$0.06639	$0.06964	$0.04694	$0.06247	$1.80M	—	-5.90%
07/17/2026	$0.06038	$0.07475	$0.03945	$0.06639	$5.37M	—	+9.95%
07/16/2026	$0.1027	$0.1126	$0.05695	$0.06038	$4.53M	—	-41.20%
07/15/2026	$0.1644	$0.1658	$0.09414	$0.1027	$4.35M	—	-37.54%
07/14/2026	$0.1497	$0.2065	$0.1484	$0.1644	$2.52M	—	+9.86%
07/13/2026	$0.1493	$0.1689	$0.1337	$0.1497	$1.97M	—	+0.26%
07/12/2026	$0.1965	$0.2220	$0.1240	$0.1493	$3.16M	—	-24.04%
07/11/2026	$0.1727	$0.2323	$0.1566	$0.1965	$2.96M	—	+13.77%
07/10/2026	$0.1097	$0.1990	$0.1000	$0.1727	$1.34M	—	+57.51%
07/09/2026	$0.1052	$0.1470	$0.08323	$0.1097	$576.72K	—	+4.23%
07/08/2026	$0.02500	$0.2484	$0.02500	$0.1052	$250.85K	—	+320.80%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

Cash Cat (CASHCAT) price history

Monthly returns CASHCAT

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News