Catizen
CATI
Rank #1116
$0.0633
Updated 27 days ago
Market Cap
$23.55M
24h Volume
$4.97M
Avg Volume (6m)
$14.41M
24h High/Low
$0.0639
$0.0610
$0.0610
Price Chart
Categories & Chains
Categories
TON Ecosystem
Gaming (GameFi)
Play To Earn
Telegram Apps
Tap to Earn
Chains
The Open Network
EQD-cvR0Nz6XAyRBv...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0633 | $0.0639 | $0.0610 | $0.0633 | $4.97M | $23.55M |
| Dec 2, 2025 | $0.0610 | $0.0637 | $0.0604 | $0.0630 | $5.24M | $22.95M |
| Dec 1, 2025 | $0.0625 | $0.0625 | $0.0599 | $0.0608 | $10.47M | $22.68M |
| Nov 30, 2025 | $0.0639 | $0.0657 | $0.0637 | $0.0637 | $7.55M | $23.95M |
| Nov 29, 2025 | $0.0619 | $0.0641 | $0.0619 | $0.0635 | $6.36M | $23.45M |
| Nov 28, 2025 | $0.0623 | $0.0626 | $0.0615 | $0.0619 | $5.21M | $23.07M |
| Nov 27, 2025 | $0.0629 | $0.0634 | $0.0621 | $0.0621 | $5.45M | $23.41M |
| Nov 26, 2025 | $0.0628 | $0.0633 | $0.0620 | $0.0630 | $5.79M | $23.30M |
| Nov 25, 2025 | $0.0621 | $0.0630 | $0.0614 | $0.0630 | $5.77M | $23.11M |
| Nov 24, 2025 | $0.0604 | $0.0627 | $0.0602 | $0.0622 | $5.38M | $22.77M |
| Nov 23, 2025 | $0.0609 | $0.0617 | $0.0608 | $0.0612 | $5.81M | $22.81M |
| Nov 22, 2025 | $0.0623 | $0.0637 | $0.0602 | $0.0613 | $15.68M | $22.85M |
| Nov 21, 2025 | $0.0609 | $0.0637 | $0.0598 | $0.0618 | $13.06M | $22.89M |
| Nov 20, 2025 | $0.0621 | $0.0650 | $0.0604 | $0.0618 | $8.92M | $23.29M |
| Nov 19, 2025 | $0.0616 | $0.0639 | $0.0602 | $0.0620 | $7.03M | $22.99M |
| Nov 18, 2025 | $0.0609 | $0.0627 | $0.0609 | $0.0615 | $8.02M | $23.01M |
| Nov 17, 2025 | $0.0618 | $0.0626 | $0.0602 | $0.0609 | $8.75M | $22.87M |
| Nov 16, 2025 | $0.0610 | $0.0619 | $0.0600 | $0.0619 | $5.57M | $22.56M |
| Nov 15, 2025 | $0.0601 | $0.0614 | $0.0601 | $0.0607 | $9.68M | $22.60M |
| Nov 14, 2025 | $0.0627 | $0.0627 | $0.0601 | $0.0601 | $11.17M | $22.76M |
| Nov 13, 2025 | $0.0626 | $0.0631 | $0.0601 | $0.0618 | $7.62M | $22.87M |
| Nov 12, 2025 | $0.0646 | $0.0672 | $0.0624 | $0.0634 | $7.56M | $24.23M |
| Nov 11, 2025 | $0.0669 | $0.0695 | $0.0657 | $0.0669 | $7.87M | $25.03M |
| Nov 10, 2025 | $0.0683 | $0.0683 | $0.0683 | $0.0683 | $6.15M | $25.38M |
| Nov 9, 2025 | $0.0699 | $0.0699 | $0.0699 | $0.0699 | $7.11M | $26.03M |
| Nov 8, 2025 | $0.0701 | $0.0701 | $0.0701 | $0.0701 | $10.02M | $26.12M |
| Nov 7, 2025 | $0.0656 | $0.0656 | $0.0656 | $0.0656 | $8.36M | $24.37M |
| Nov 6, 2025 | $0.0668 | $0.0668 | $0.0668 | $0.0668 | $9.93M | $13.76M |
| Nov 5, 2025 | $0.0623 | $0.0623 | $0.0623 | $0.0623 | $18.28M | $12.85M |
| Nov 4, 2025 | $0.0658 | $0.0658 | $0.0658 | $0.0658 | $16.19M | $13.54M |
| Nov 3, 2025 | $0.0750 | $0.0750 | $0.0750 | $0.0750 | $8.21M | $15.45M |
| Nov 2, 2025 | $0.0770 | $0.0770 | $0.0770 | $0.0770 | $6.59M | $15.87M |
| Nov 1, 2025 | $0.0763 | $0.0763 | $0.0763 | $0.0763 | $8.23M | $15.71M |
| Oct 31, 2025 | $0.0751 | $0.0751 | $0.0751 | $0.0751 | $10.83M | $15.45M |
| Oct 30, 2025 | $0.0809 | $0.0809 | $0.0809 | $0.0809 | $10.52M | $16.65M |
| Oct 29, 2025 | $0.0802 | $0.0802 | $0.0802 | $0.0802 | $11.81M | $16.53M |
| Oct 28, 2025 | $0.0840 | $0.0840 | $0.0840 | $0.0840 | $11.61M | $17.31M |
| Oct 27, 2025 | $0.0859 | $0.0859 | $0.0859 | $0.0859 | $11.02M | $17.69M |
| Oct 26, 2025 | $0.0871 | $0.0871 | $0.0871 | $0.0871 | $14.18M | $17.96M |
| Oct 25, 2025 | $0.0885 | $0.0885 | $0.0885 | $0.0885 | $25.55M | $18.21M |
| Oct 24, 2025 | $0.0851 | $0.0851 | $0.0851 | $0.0851 | $27.54M | $17.51M |
| Oct 23, 2025 | $0.0723 | $0.0723 | $0.0723 | $0.0723 | $15.85M | $14.88M |
| Oct 22, 2025 | $0.0702 | $0.0702 | $0.0702 | $0.0702 | $14.63M | $14.44M |
| Oct 21, 2025 | $0.0681 | $0.0681 | $0.0681 | $0.0681 | $10.02M | $14.04M |
| Oct 20, 2025 | $0.0681 | $0.0681 | $0.0681 | $0.0681 | $11.05M | $14.04M |
| Oct 19, 2025 | $0.0659 | $0.0659 | $0.0659 | $0.0659 | $9.90M | $13.58M |
| Oct 18, 2025 | $0.0649 | $0.0649 | $0.0649 | $0.0649 | $21.59M | $13.39M |
| Oct 17, 2025 | $0.0697 | $0.0697 | $0.0697 | $0.0697 | $75.55M | $14.40M |
| Oct 16, 2025 | $0.0730 | $0.0730 | $0.0730 | $0.0730 | $11.92M | $15.03M |
| Oct 15, 2025 | $0.0788 | $0.0788 | $0.0788 | $0.0788 | $21.16M | $16.22M |
| Oct 14, 2025 | $0.0835 | $0.0835 | $0.0835 | $0.0835 | $24.16M | $17.19M |
| Oct 13, 2025 | $0.0813 | $0.0813 | $0.0813 | $0.0813 | $36.79M | $16.73M |
| Oct 12, 2025 | $0.0809 | $0.0809 | $0.0809 | $0.0809 | $66.55M | $16.66M |
| Oct 11, 2025 | $0.0686 | $0.0686 | $0.0686 | $0.0686 | $34.07M | $14.16M |
| Oct 10, 2025 | $0.0837 | $0.0837 | $0.0837 | $0.0837 | $13.46M | $17.25M |
| Oct 9, 2025 | $0.0842 | $0.0842 | $0.0842 | $0.0842 | $6.71M | $17.33M |
| Oct 8, 2025 | $0.0801 | $0.0801 | $0.0801 | $0.0801 | $9.49M | $16.50M |
| Oct 7, 2025 | $0.0846 | $0.0846 | $0.0846 | $0.0846 | $8.44M | $17.43M |
| Oct 6, 2025 | $0.0811 | $0.0811 | $0.0811 | $0.0811 | $8.09M | $16.72M |
| Oct 5, 2025 | $0.0823 | $0.0823 | $0.0823 | $0.0823 | $6.57M | $16.97M |
| Oct 4, 2025 | $0.0847 | $0.0847 | $0.0847 | $0.0847 | $8.75M | $17.45M |
| Oct 3, 2025 | $0.0849 | $0.0849 | $0.0849 | $0.0849 | $11.94M | $17.47M |
| Oct 2, 2025 | $0.0847 | $0.0847 | $0.0847 | $0.0847 | $6.60M | $17.47M |
| Oct 1, 2025 | $0.0829 | $0.0829 | $0.0829 | $0.0829 | $12.63M | $17.10M |
| Sep 30, 2025 | $0.0829 | $0.0829 | $0.0829 | $0.0829 | $5.99M | $17.08M |
| Sep 29, 2025 | $0.0847 | $0.0847 | $0.0847 | $0.0847 | $6.89M | $17.45M |
| Sep 28, 2025 | $0.0840 | $0.0840 | $0.0840 | $0.0840 | $5.48M | $17.30M |
| Sep 27, 2025 | $0.0831 | $0.0831 | $0.0831 | $0.0831 | $8.47M | $17.12M |
| Sep 26, 2025 | $0.0798 | $0.0798 | $0.0798 | $0.0798 | $9.41M | $16.42M |
| Sep 25, 2025 | $0.0813 | $0.0813 | $0.0813 | $0.0813 | $5.74M | $16.74M |
| Sep 24, 2025 | $0.0805 | $0.0805 | $0.0805 | $0.0805 | $6.68M | $16.60M |
| Sep 23, 2025 | $0.0819 | $0.0819 | $0.0819 | $0.0819 | $15.20M | $16.87M |
| Sep 22, 2025 | $0.0907 | $0.0907 | $0.0907 | $0.0907 | $7.25M | $18.70M |
| Sep 21, 2025 | $0.0923 | $0.0923 | $0.0923 | $0.0923 | $15.76M | $19.02M |
| Sep 20, 2025 | $0.0924 | $0.0924 | $0.0924 | $0.0924 | $25.89M | $19.01M |
| Sep 19, 2025 | $0.0941 | $0.0941 | $0.0941 | $0.0941 | $9.55M | $19.39M |
| Sep 18, 2025 | $0.0910 | $0.0910 | $0.0910 | $0.0910 | $7.54M | $18.73M |
| Sep 17, 2025 | $0.0889 | $0.0889 | $0.0889 | $0.0889 | $5.99M | $18.31M |
| Sep 16, 2025 | $0.0872 | $0.0872 | $0.0872 | $0.0872 | $7.26M | $17.96M |
| Sep 15, 2025 | $0.0902 | $0.0902 | $0.0902 | $0.0902 | $6.51M | $18.56M |
| Sep 14, 2025 | $0.0960 | $0.0960 | $0.0960 | $0.0960 | $8.87M | $19.78M |
| Sep 13, 2025 | $0.0934 | $0.0934 | $0.0934 | $0.0934 | $13.49M | $19.22M |
| Sep 12, 2025 | $0.0926 | $0.0926 | $0.0926 | $0.0926 | $10.52M | $19.07M |
| Sep 11, 2025 | $0.0904 | $0.0904 | $0.0904 | $0.0904 | $10.30M | $18.62M |
| Sep 10, 2025 | $0.0881 | $0.0881 | $0.0881 | $0.0881 | $6.82M | $18.15M |
| Sep 9, 2025 | $0.0879 | $0.0879 | $0.0879 | $0.0879 | $6.83M | $18.11M |
| Sep 8, 2025 | $0.0850 | $0.0850 | $0.0850 | $0.0850 | $5.46M | $17.52M |
| Sep 7, 2025 | $0.0851 | $0.0851 | $0.0851 | $0.0851 | $4.99M | $17.51M |
| Sep 6, 2025 | $0.0845 | $0.0845 | $0.0845 | $0.0845 | $6.16M | $17.40M |
| Sep 5, 2025 | $0.0845 | $0.0845 | $0.0845 | $0.0845 | $9.20M | $17.40M |
| Sep 4, 2025 | $0.0891 | $0.0891 | $0.0891 | $0.0891 | $9.12M | $18.35M |
| Sep 3, 2025 | $0.0903 | $0.0903 | $0.0903 | $0.0903 | $10.57M | $18.60M |
| Sep 2, 2025 | $0.0919 | $0.0919 | $0.0919 | $0.0919 | $15.36M | $18.96M |
| Sep 1, 2025 | $0.0986 | $0.0986 | $0.0986 | $0.0986 | $16.85M | $20.29M |
| Aug 31, 2025 | $0.1072 | $0.1072 | $0.1072 | $0.1072 | $39.28M | $22.07M |
| Aug 30, 2025 | $0.1043 | $0.1043 | $0.1043 | $0.1043 | $45.98M | $21.49M |
| Aug 29, 2025 | $0.1088 | $0.1088 | $0.1088 | $0.1088 | $71.62M | $22.28M |
| Aug 28, 2025 | $0.1086 | $0.1086 | $0.1086 | $0.1086 | $59.96M | $22.30M |
| Aug 27, 2025 | $0.0871 | $0.0871 | $0.0871 | $0.0871 | $6.45M | $17.94M |
| Aug 26, 2025 | $0.0855 | $0.0855 | $0.0855 | $0.0855 | $12.25M | $17.62M |
| Aug 25, 2025 | $0.0963 | $0.0963 | $0.0963 | $0.0963 | $10.54M | $19.85M |
| Aug 24, 2025 | $0.0989 | $0.0989 | $0.0989 | $0.0989 | $9.66M | $20.36M |
| Aug 23, 2025 | $0.0952 | $0.0952 | $0.0952 | $0.0952 | $10.40M | $19.63M |
| Aug 22, 2025 | $0.0863 | $0.0863 | $0.0863 | $0.0863 | $7.32M | $17.74M |
| Aug 21, 2025 | $0.0890 | $0.0890 | $0.0890 | $0.0890 | $6.21M | $18.34M |
| Aug 20, 2025 | $0.0851 | $0.0851 | $0.0851 | $0.0851 | $7.99M | $17.53M |
| Aug 19, 2025 | $0.0889 | $0.0889 | $0.0889 | $0.0889 | $7.17M | $18.31M |
| Aug 18, 2025 | $0.0923 | $0.0923 | $0.0923 | $0.0923 | $12.02M | $19.02M |
| Aug 17, 2025 | $0.0901 | $0.0901 | $0.0901 | $0.0901 | $12.57M | $18.55M |
| Aug 16, 2025 | $0.0870 | $0.0870 | $0.0870 | $0.0870 | $25.17M | $17.93M |
| Aug 15, 2025 | $0.0861 | $0.0861 | $0.0861 | $0.0861 | $12.28M | $17.75M |
| Aug 14, 2025 | $0.0974 | $0.0974 | $0.0974 | $0.0974 | $10.07M | $20.07M |
| Aug 13, 2025 | $0.0961 | $0.0961 | $0.0961 | $0.0961 | $39.97M | $19.82M |
| Aug 12, 2025 | $0.0908 | $0.0908 | $0.0908 | $0.0908 | $10.67M | $18.71M |
| Aug 11, 2025 | $0.0958 | $0.0958 | $0.0958 | $0.0958 | $9.31M | $19.72M |
| Aug 10, 2025 | $0.0959 | $0.0959 | $0.0959 | $0.0959 | $9.76M | $19.75M |
| Aug 9, 2025 | $0.0921 | $0.0921 | $0.0921 | $0.0921 | $21.49M | $18.98M |
| Aug 8, 2025 | $0.0877 | $0.0877 | $0.0877 | $0.0877 | $7.80M | $18.07M |
| Aug 7, 2025 | $0.0840 | $0.0840 | $0.0840 | $0.0840 | $7.09M | $17.26M |
| Aug 6, 2025 | $0.0821 | $0.0821 | $0.0821 | $0.0821 | $10.74M | $16.92M |
| Aug 5, 2025 | $0.0869 | $0.0869 | $0.0869 | $0.0869 | $14.30M | $17.90M |
| Aug 4, 2025 | $0.0831 | $0.0831 | $0.0831 | $0.0831 | $5.54M | $17.13M |
| Aug 3, 2025 | $0.0810 | $0.0810 | $0.0810 | $0.0810 | $9.44M | $16.70M |
| Aug 2, 2025 | $0.0819 | $0.0819 | $0.0819 | $0.0819 | $12.53M | $16.86M |
| Aug 1, 2025 | $0.0808 | $0.0808 | $0.0808 | $0.0808 | $11.69M | $16.64M |
| Jul 31, 2025 | $0.0837 | $0.0837 | $0.0837 | $0.0837 | $25.06M | $17.24M |
| Jul 30, 2025 | $0.0824 | $0.0824 | $0.0824 | $0.0824 | $10.01M | $16.97M |
| Jul 29, 2025 | $0.0826 | $0.0826 | $0.0826 | $0.0826 | $19.24M | $17.07M |
| Jul 28, 2025 | $0.0910 | $0.0910 | $0.0910 | $0.0910 | $9.35M | $18.73M |
| Jul 27, 2025 | $0.0874 | $0.0874 | $0.0874 | $0.0874 | $6.63M | $18.00M |
| Jul 26, 2025 | $0.0885 | $0.0885 | $0.0885 | $0.0885 | $11.60M | $18.24M |
| Jul 25, 2025 | $0.0852 | $0.0852 | $0.0852 | $0.0852 | $17.87M | $17.55M |
| Jul 24, 2025 | $0.0892 | $0.0892 | $0.0892 | $0.0892 | $19.06M | $18.39M |
| Jul 23, 2025 | $0.0993 | $0.0993 | $0.0993 | $0.0993 | $29.63M | $20.45M |
| Jul 22, 2025 | $0.1029 | $0.1029 | $0.1029 | $0.1029 | $16.84M | $21.21M |
| Jul 21, 2025 | $0.1005 | $0.1005 | $0.1005 | $0.1005 | $15.87M | $20.70M |
| Jul 20, 2025 | $0.0972 | $0.0972 | $0.0972 | $0.0972 | $9.94M | $20.02M |
| Jul 19, 2025 | $0.0937 | $0.0937 | $0.0937 | $0.0937 | $22.15M | $19.29M |
| Jul 18, 2025 | $0.0978 | $0.0978 | $0.0978 | $0.0978 | $27.90M | $20.19M |
| Jul 17, 2025 | $0.0985 | $0.0985 | $0.0985 | $0.0985 | $106.68M | $20.32M |
| Jul 16, 2025 | $0.1031 | $0.1031 | $0.1031 | $0.1031 | $66.82M | $21.18M |
| Jul 15, 2025 | $0.0860 | $0.0860 | $0.0860 | $0.0860 | $13.36M | $17.72M |
| Jul 14, 2025 | $0.0860 | $0.0860 | $0.0860 | $0.0860 | $10.48M | $17.72M |
| Jul 13, 2025 | $0.0861 | $0.0861 | $0.0861 | $0.0861 | $13.46M | $17.73M |
| Jul 12, 2025 | $0.0891 | $0.0891 | $0.0891 | $0.0891 | $26.63M | $18.33M |
| Jul 11, 2025 | $0.0948 | $0.0948 | $0.0948 | $0.0948 | $14.16M | $19.51M |
| Jul 10, 2025 | $0.0896 | $0.0896 | $0.0896 | $0.0896 | $30.39M | $18.46M |
| Jul 9, 2025 | $0.0810 | $0.0810 | $0.0810 | $0.0810 | $10.61M | $16.69M |
| Jul 8, 2025 | $0.0788 | $0.0788 | $0.0788 | $0.0788 | $5.48M | $16.20M |
| Jul 7, 2025 | $0.0787 | $0.0787 | $0.0787 | $0.0787 | $10.53M | $16.19M |
| Jul 6, 2025 | $0.0765 | $0.0765 | $0.0765 | $0.0765 | $4.96M | $15.75M |
| Jul 5, 2025 | $0.0781 | $0.0781 | $0.0781 | $0.0781 | $7.04M | $16.08M |
| Jul 4, 2025 | $0.0842 | $0.0842 | $0.0842 | $0.0842 | $7.36M | $17.33M |
| Jul 3, 2025 | $0.0834 | $0.0834 | $0.0834 | $0.0834 | $7.47M | $17.19M |
| Jul 2, 2025 | $0.0760 | $0.0760 | $0.0760 | $0.0760 | $6.10M | $15.66M |
| Jul 1, 2025 | $0.0826 | $0.0826 | $0.0826 | $0.0826 | $6.27M | $17.02M |
| Jun 30, 2025 | $0.0845 | $0.0845 | $0.0845 | $0.0845 | $5.53M | $17.40M |