CoinXview PortfolioApp
EN
Coin: 1,240Exchanges: 22Market cap: $2.51T −2.12%Vol 24h: $29.27BDominance: BTC 59.0% ETH 10.0%ETH gas: 0.04 gweiFear & Greed: 34/100

Catecoin (CATE) price history

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

Monthly returns CATE

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026———————+486%+74%-40%-35%—+299%

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)

DateOpenHighLowCloseVolumeMarket capChange
11/10/2026$0.03157$0.03161$0.02600 $0.02659$74.35K$25.63M-15.78%
11/09/2026$0.02973$0.03330$0.02915 $0.03157$68.78K$30.44M+6.17%
11/08/2026$0.03157$0.03568$0.02871 $0.02973$77.77K$28.67M-5.82%
11/07/2026$0.03425$0.03470$0.02936 $0.03157$76.26K$30.44M-7.81%
11/06/2026$0.03467$0.03585$0.03304 $0.03425$75.21K$33.02M-1.22%
11/05/2026$0.03940$0.04194$0.03376 $0.03467$79.08K$33.42M-12.01%
11/04/2026$0.03920$0.04479$0.03567 $0.03940$94.65K$37.99M+0.52%
11/03/2026$0.03443$0.04354$0.03384 $0.03920$100.02K$37.79M+13.84%
11/02/2026$0.03959$0.04082$0.03373 $0.03443$92.25K$33.20M-13.02%
11/01/2026$0.04070$0.04458$0.03878 $0.03959$69.82K$38.17M-2.72%
10/31/2026$0.04074$0.04354$0.04031 $0.04070$78.26K$39.24M-0.10%
10/30/2026$0.03772$0.04254$0.03501 $0.04074$86.83K$39.28M+7.99%
10/29/2026$0.04862$0.05008$0.03772 $0.03772$119.85K$36.37M-22.41%
10/28/2026$0.04871$0.05724$0.04662 $0.04862$153.12K$46.87M-0.20%
10/27/2026$0.04513$0.05033$0.04400 $0.04871$84.82K$46.97M+7.94%
10/26/2026$0.05145$0.05189$0.04479 $0.04513$111.57K$43.51M-12.28%
10/25/2026$0.04970$0.05598$0.04693 $0.05145$106.64K$49.61M+3.53%
10/24/2026$0.04749$0.05109$0.04098 $0.04970$123.78K$47.91M+4.65%
10/23/2026$0.05029$0.05386$0.04617 $0.04749$98.03K$45.78M-5.58%
10/22/2026$0.05590$0.05665$0.04812 $0.05029$114.53K$48.49M-10.03%
10/21/2026$0.05904$0.06020$0.05477 $0.05590$111.41K$53.89M-5.33%
10/20/2026$0.06162$0.06500$0.05584 $0.05904$168.53K$56.93M-4.17%
10/19/2026$0.07176$0.07284$0.06011 $0.06162$128.10K$59.41M-14.14%
10/18/2026$0.07153$0.08100$0.06651 $0.07176$199.79K$69.19M+0.33%
10/17/2026$0.06309$0.08100$0.06295 $0.07153$218.26K$68.96M+13.37%
10/16/2026$0.06193$0.07129$0.05937 $0.06309$127.33K$60.83M+1.87%
10/15/2026$0.06309$0.06670$0.05721 $0.06193$137.15K$59.71M-1.83%
10/14/2026$0.05503$0.06787$0.05451 $0.06309$172.70K$60.83M+14.64%
10/13/2026$0.05026$0.05891$0.04905 $0.05503$116.57K$53.06M+9.50%
10/12/2026$0.05490$0.06322$0.04959 $0.05026$159.30K$48.46M-8.46%
10/11/2026$0.05380$0.05722$0.05301 $0.05490$99.41K$52.94M+2.06%
10/10/2026$0.05539$0.05805$0.05273 $0.05380$84.92K$51.87M-2.88%
10/09/2026$0.05095$0.06148$0.04919 $0.05539$128.42K$53.41M+8.73%
10/08/2026$0.05965$0.05967$0.04902 $0.05095$200.91K$49.12M-14.59%
10/07/2026$0.06172$0.06279$0.05659 $0.05965$119.66K$57.51M-3.36%
10/06/2026$0.06686$0.07088$0.05900 $0.06172$174.58K$59.51M-7.68%
10/05/2026$0.06228$0.06837$0.05839 $0.06686$136.36K$64.46M+7.35%
10/04/2026$0.06611$0.07192$0.05965 $0.06228$133.85K$60.05M-5.80%
10/03/2026$0.07029$0.07946$0.06481 $0.06611$151.48K$63.74M-5.94%
10/02/2026$0.05737$0.07905$0.05737 $0.07029$274.02K$67.77M+22.51%
10/01/2026$0.06797$0.06858$0.05608 $0.05737$205.26K$55.32M-15.59%
09/30/2026$0.07598$0.08868$0.06365 $0.06797$202.72K$65.53M-10.54%
09/29/2026$0.07540$0.08450$0.06565 $0.07598$195.01K$73.26M+0.77%
09/28/2026$0.07973$0.08443$0.06907 $0.07540$205.25K$72.70M-5.43%
09/27/2026$0.09425$0.09656$0.07234 $0.07973$370.84K$76.87M-15.41%
09/26/2026$0.1067$0.1163$0.08998 $0.09425$211.08K$90.87M-11.69%
09/25/2026$0.09386$0.1203$0.09201 $0.1067$393.10K$102.90M+13.70%
09/24/2026$0.08946$0.1058$0.08675 $0.09386$216.12K$90.50M+4.92%
09/23/2026$0.08617$0.1109$0.08496 $0.08946$334.76K$86.25M+3.81%
09/22/2026$0.09685$0.1040$0.08478 $0.08617$298.43K—-11.02%
09/21/2026$0.09765$0.1140$0.08400 $0.09685$579.39K$93.38M-0.82%
09/20/2026$0.1254$0.1271$0.09593 $0.09765$481.21K$94.15M-22.14%
09/19/2026$0.1033$0.1300$0.09593 $0.1254$716.32K$120.92M+21.39%
09/18/2026$0.06637$0.1126$0.06138 $0.1033$853.81K$99.61M+55.68%
09/17/2026$0.07819$0.08080$0.06271 $0.06637$259.11K$63.99M-15.12%
09/16/2026$0.06050$0.08306$0.05450 $0.07819$431.36K$75.39M+29.24%
09/15/2026$0.07135$0.08022$0.06000 $0.06050$459.95K$58.33M-15.20%
09/14/2026$0.06020$0.08800$0.05674 $0.07135$1.16M$68.79M+18.52%
09/13/2026$0.04681$0.06599$0.04591 $0.06020$453.86K$58.04M+28.61%
09/12/2026$0.04295$0.04795$0.03872 $0.04681$187.83K$45.13M+8.99%
09/11/2026$0.05344$0.05688$0.04241 $0.04295$361.84K$41.41M-19.64%
09/10/2026$0.05510$0.07102$0.05000 $0.05344$785.19K$51.53M-3.01%
09/09/2026$0.03760$0.06186$0.03457 $0.05510$1.03M$53.13M+46.56%
09/08/2026$0.03001$0.04197$0.02400 $0.03760$268.53K$36.25M+25.28%
09/07/2026$0.03601$0.03630$0.02901 $0.03001$174.54K$28.94M-16.66%
09/06/2026$0.02801$0.04903$0.02720 $0.03601$513.52K$34.72M+28.56%
09/05/2026$0.03185$0.03268$0.02654 $0.02801$172.98K$27.01M-12.06%
09/04/2026$0.04030$0.04113$0.02967 $0.03185$232.96K$30.71M-20.96%
09/03/2026$0.03139$0.04350$0.03052 $0.04030$311.79K—+28.36%
09/02/2026$0.03109$0.04090$0.02944 $0.03139$234.77K—+0.98%
09/01/2026$0.03898$0.03925$0.02862 $0.03109$254.22K—-20.24%
08/31/2026$0.04156$0.04840$0.03712 $0.03898$200.99K$37.58M-6.22%
08/30/2026$0.04527$0.05781$0.04062 $0.04156$395.84K—-8.20%
08/29/2026$0.04109$0.04928$0.03719 $0.04527$221.24K—+10.18%
08/28/2026$0.05227$0.05864$0.03833 $0.04109$211.84K—-21.39%
08/27/2026$0.06945$0.06962$0.04711 $0.05227$259.21K—-24.73%
08/26/2026$0.05774$0.07400$0.05329 $0.06945$329.55K—+20.27%
08/25/2026$0.07776$0.08210$0.05434 $0.05774$609.53K—-25.75%
08/24/2026$0.03780$0.07776$0.02952 $0.07776$857.51K$74.98M+105.70%
08/23/2026$0.08110$0.09377$0.03223 $0.03780$884.91K—-53.38%
08/22/2026$0.05747$0.08668$0.04724 $0.08110$1.05M—+41.10%
08/21/2026$0.02391$0.06179$0.02391 $0.05747$963.17K—+140.40%
08/20/2026$0.01432$0.02980$0.01360 $0.02391$368.95K—+66.93%
08/19/2026$0.01179$0.01611$0.01066 $0.01432$146.14K—+21.46%
08/18/2026$0.01317$0.01374$0.01144 $0.01179$94.09K—-10.49%
08/17/2026$0.01487$0.01644$0.01220 $0.01317$160.39K$12.70M-11.41%
08/16/2026$0.01800$0.02024$0.01450 $0.01487$122.60K—-17.38%
08/15/2026$0.01350$0.01974$0.01300 $0.01800$169.20K—+33.33%
08/14/2026$0.01569$0.01629$0.01319 $0.01350$132.06K—-13.96%
08/13/2026$0.01503$0.02111$0.01248 $0.01569$261.79K—+4.37%
08/12/2026$0.01779$0.01882$0.01364 $0.01503$200.18K—-15.50%
08/11/2026$0.01921$0.02204$0.01650 $0.01779$259.63K—-7.39%
08/10/2026$0.02128$0.02435$0.01736 $0.01921$238.40K$18.52M-9.72%
08/09/2026$0.02103$0.02743$0.01911 $0.02128$271.71K—+1.16%
08/08/2026$0.03543$0.03649$0.01830 $0.02103$380.24K—-40.63%
08/07/2026$0.02989$0.04128$0.02675 $0.03543$490.04K—+18.54%
08/06/2026$0.01618$0.04234$0.01409 $0.02989$822.40K—+84.74%
08/05/2026$0.01910$0.02345$0.01300 $0.01618$563.64K—-15.30%
08/04/2026$0.04103$0.04394$0.01450 $0.01910$1.07M—-53.46%
08/03/2026$0.03427$0.08598$0.02612 $0.04103$2.22M$39.57M+19.74%
08/02/2026$0.01389$0.03880$0.01320 $0.03427$345.48K—+146.81%
08/01/2026$0.006657$0.01548$0.006155 $0.01389$175.84K—+108.58%
07/31/2026$0.004025$0.008399$0.004000 $0.006657$101.79K—+65.39%
07/30/2026$0.004511$0.005739$0.003469 $0.004025$83.83K—-10.77%
07/29/2026$0.003330$0.006000$0.003291 $0.004511$103.25K$4.35M+35.47%
07/28/2026$0.004497$0.006831$0.002764 $0.003330$160.39K—-25.95%
07/27/2026$0.001500$0.01601$0.001500 $0.004497$269.03K—+199.80%

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

All sections