5 DAY PERFORMANCE
+928.71%
1 MONTH PERFORMANCE
+514.79%
3 MONTH PERFORMANCE
+435.57%
6 MONTH PERFORMANCE
+9.37%
YEAR-TO-DATE PERFORMANCE
+49.07%
1 YEAR PERFORMANCE
-42.25%
Token Cat Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $0.92 | $0.88 (-4.87%) | $0.93 | $0.80 | 50.25 K | $14.37 M |
| 11/03/2026 | $0.92 | $0.90 (-2.07%) | $0.96 | $0.90 | 38.85 K | $14.80 M |
| 11/02/2026 | $1.01 | $0.95 (-6.35%) | $1.02 | $0.92 | 41.73 K | $15.53 M |
| 10/30/2026 | $1.08 | $1.01 (-6.48%) | $1.08 | $1.00 | 53.21 K | $16.59 M |
| 10/29/2026 | $1.13 | $1.11 (-1.77%) | $1.13 | $1.09 | 70.34 K | $18.23 M |
| 10/28/2026 | $1.17 | $1.11 (-5.13%) | $1.17 | $1.10 | 71.42 K | $18.23 M |
| 10/27/2026 | $1.14 | $1.20 (5.26%) | $1.22 | $1.14 | 91.89 K | $19.71 M |
| 10/26/2026 | $1.26 | $1.16 (-7.94%) | $1.26 | $1.15 | 62.47 K | $19.05 M |
| 10/23/2026 | $1.26 | $1.22 (-3.17%) | $1.28 | $1.22 | 77.66 K | $20.03 M |
| 10/22/2026 | $1.22 | $1.27 (4.1%) | $1.28 | $1.21 | 130.46 K | $20.86 M |
| 10/21/2026 | $1.39 | $1.26 (-9.35%) | $1.39 | $1.26 | 358.88 K | $20.69 M |
| 10/20/2026 | $1.35 | $1.37 (1.48%) | $1.56 | $1.35 | 308.81 K | $22.50 M |
| 10/19/2026 | $1.44 | $1.40 (-2.78%) | $1.49 | $1.38 | 224.92 K | $22.99 M |
| 10/16/2026 | $1.39 | $1.47 (5.76%) | $1.48 | $1.25 | 902.62 K | $24.14 M |
| 10/15/2026 | $1.48 | $1.39 (-6.08%) | $1.48 | $1.20 | 7.06 M | $22.83 M |
| 10/14/2026 | $1.55 | $1.31 (-15.48%) | $4.15 | $1.21 | 37.71 M | $21.51 M |
| 10/13/2026 | $1.38 | $1.30 (-5.8%) | $1.53 | $1.30 | 32.76 K | $21.35 M |
| 10/12/2026 | $1.53 | $1.46 (-4.58%) | $1.54 | $1.46 | 8.65 K | $23.98 M |
| 10/09/2026 | $1.66 | $1.55 (-6.63%) | $1.66 | $1.55 | 4.90 K | $25.45 M |
| 10/08/2026 | $1.58 | $1.55 (-1.9%) | $1.58 | $1.50 | 13.38 K | $25.45 M |
| 10/07/2026 | $1.60 | $1.58 (-1.25%) | $1.61 | $1.57 | 10.51 K | $25.95 M |
| 10/06/2026 | $1.66 | $1.62 (-2.41%) | $1.66 | $1.50 | 22.52 K | $26.60 M |
| 10/05/2026 | $1.67 | $1.64 (-1.8%) | $1.69 | $1.64 | 15.37 K | $26.93 M |
| 10/02/2026 | $1.71 | $1.69 (-1.17%) | $1.71 | $1.67 | 3.10 K | $27.75 M |
| 10/01/2026 | $1.73 | $1.67 (-3.47%) | $1.73 | $1.64 | 5.72 K | $27.42 M |
| 09/30/2026 | $1.75 | $1.70 (-2.86%) | $1.75 | $1.70 | 14.40 K | $27.92 M |
| 09/29/2026 | $1.83 | $1.71 (-6.56%) | $1.85 | $1.71 | 21.74 K | $28.08 M |
| 09/28/2026 | $1.89 | $1.85 (-2.12%) | $1.90 | $1.83 | 16.83 K | $30.38 M |
| 09/25/2026 | $1.90 | $1.87 (-1.58%) | $1.99 | $1.87 | 24.13 K | $30.71 M |
| 09/24/2026 | $1.93 | $1.90 (-1.55%) | $1.93 | $1.89 | 9.64 K | $31.20 M |
| 09/23/2026 | $1.85 | $1.94 (4.86%) | $2.00 | $1.85 | 47.72 K | $31.86 M |
| 09/22/2026 | $1.91 | $1.85 (-3.14%) | $1.92 | $1.85 | 21.10 K | $30.38 M |
| 09/21/2026 | $1.96 | $1.92 (-2.04%) | $1.99 | $1.89 | 26.10 K | $31.53 M |
| 09/18/2026 | $1.99 | $1.94 (-2.51%) | $2.00 | $1.92 | 21.73 K | $31.86 M |
| 09/17/2026 | $1.94 | $1.98 (2.06%) | $2.01 | $1.91 | 20.14 K | $32.51 M |
| 09/16/2026 | $1.99 | $1.99 (0%) | $1.99 | $1.91 | 26.93 K | $32.68 M |
| 09/15/2026 | $1.95 | $1.95 (0%) | $2.00 | $1.94 | 23.45 K | $32.02 M |
| 09/14/2026 | $1.92 | $1.96 (2.08%) | $2.00 | $1.90 | 23.42 K | $32.19 M |
| 09/11/2026 | $1.91 | $1.95 (2.09%) | $1.98 | $1.91 | 15.33 K | $32.02 M |
| 09/10/2026 | $1.90 | $1.98 (4.21%) | $2.03 | $1.90 | 21.47 K | $32.51 M |
| 09/09/2026 | $2.01 | $1.95 (-2.99%) | $2.01 | $1.92 | 146.60 K | $32.02 M |
| 09/08/2026 | $1.93 | $1.96 (1.55%) | $2.01 | $1.93 | 137.40 K | $32.19 M |
| 09/04/2026 | $1.90 | $1.97 (3.68%) | $1.98 | $1.86 | 126.76 K | $32.35 M |
| 09/03/2026 | $2.00 | $1.90 (-5%) | $2.09 | $1.87 | 121.17 K | $31.20 M |
| 09/02/2026 | $1.97 | $2.01 (2.03%) | $2.07 | $1.97 | 78.18 K | $33.01 M |
| 09/01/2026 | $2.00 | $2.01 (0.5%) | $2.11 | $1.98 | 114.33 K | $33.01 M |
| 08/31/2026 | $2.09 | $1.97 (-5.74%) | $2.15 | $1.83 | 211.95 K | $32.35 M |
| 08/28/2026 | $1.93 | $2.09 (8.29%) | $2.17 | $1.92 | 304.02 K | $34.32 M |
| 08/27/2026 | $2.01 | $1.93 (-3.98%) | $2.08 | $1.93 | 148.67 K | $31.69 M |
| 08/26/2026 | $2.00 | $2.04 (2%) | $2.08 | $1.98 | 207.14 K | $33.50 M |
| 08/25/2026 | $2.10 | $1.95 (-7.14%) | $2.20 | $1.95 | 305.99 K | $32.02 M |
| 08/24/2026 | $2.13 | $2.14 (0.47%) | $2.17 | $2.07 | 30.77 K | $35.14 M |
| 08/21/2026 | $2.11 | $2.07 (-1.9%) | $2.25 | $2.07 | 44.90 K | $33.99 M |
| 08/20/2026 | $2.03 | $2.15 (5.91%) | $2.20 | $2.03 | 54.07 K | $35.31 M |
| 08/19/2026 | $2.13 | $2.08 (-2.35%) | $2.13 | $1.90 | 222.40 K | $34.16 M |
| 08/18/2026 | $2.23 | $2.12 (-4.93%) | $2.32 | $2.06 | 228.65 K | $34.81 M |
| 08/17/2026 | $2.18 | $2.28 (4.59%) | $2.33 | $2.14 | 170.60 K | $37.44 M |
| 08/14/2026 | $2.14 | $2.17 (1.4%) | $2.17 | $1.96 | 265.87 K | $35.63 M |
| 08/13/2026 | $2.27 | $2.09 (-7.93%) | $2.27 | $2.00 | 109.93 K | $34.32 M |
| 08/12/2026 | $2.16 | $2.32 (7.41%) | $2.69 | $2.13 | 1.51 M | $38.10 M |
| 08/11/2026 | $1.87 | $2.01 (7.49%) | $2.11 | $1.87 | 334.30 K | $33.01 M |
| 08/10/2026 | $1.87 | $1.87 (0%) | $1.93 | $1.82 | 97.80 K | $30.71 M |
| 08/07/2026 | $1.96 | $1.91 (-2.55%) | $2.00 | $1.82 | 224.40 K | $31.36 M |
| 08/06/2026 | $1.94 | $1.96 (1.03%) | $2.04 | $1.92 | 262.10 K | $32.19 M |
| 08/05/2026 | $1.97 | $2.05 (4.06%) | $2.25 | $1.91 | 690.10 K | $33.66 M |
| 08/04/2026 | $1.92 | $1.94 (1.04%) | $2.01 | $1.92 | 329.20 K | $31.86 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
