KAKA Historical USD Price
Daily close · Apr 9, 2024 → Apr 8, 2025Daily price history
Mar 10, 2025 → Apr 8, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-08 | $0.0003348 | $0.0003348 | $0.0003348 | $0.0003348 | $52,391.76 |
| 2025-04-07 | $0.0003348 | $0.0003348 | $0.0003348 | $0.0003348 | $52,391.76 |
| 2025-04-06 | $0.0003348 | $0.0003348 | $0.0003348 | $0.0003348 | $52,391.76 |
| 2025-04-05 | $0.0003348 | $0.0003348 | $0.0003348 | $0.0003348 | $52,391.76 |
| 2025-04-04 | $0.0003348 | $0.0003348 | $0.0003348 | $0.0003348 | $52,391.76 |
| 2025-04-03 | $0.0003348 | $0.0003348 | $0.0003348 | $0.0003348 | $52,391.76 |
| 2025-04-02 | $0.0003348 | $0.0003348 | $0.0003348 | $0.0003348 | $52,391.76 |
| 2025-04-01 | $0.0003441 | $0.0003474 | $0.0003348 | $0.0003348 | $52,391.76 |
| 2025-03-31 | $0.0003683 | $0.0003731 | $0.0003432 | $0.0003441 | $54,304.56 |
| 2025-03-30 | $0.0003854 | $0.0003855 | $0.0003669 | $0.0003702 | $55,286.01 |
| 2025-03-29 | $0.0003863 | $0.000387 | $0.0003853 | $0.0003854 | $52,701.01 |
| 2025-03-28 | $0.0003816 | $0.0003872 | $0.0003806 | $0.0003862 | $54,856.47 |
| 2025-03-27 | $0.0003809 | $0.0003873 | $0.0003806 | $0.0003826 | $53,853.43 |
| 2025-03-26 | $0.0003796 | $0.0003813 | $0.0003756 | $0.000381 | $54,859.20 |
| 2025-03-25 | $0.0003578 | $0.000389 | $0.0003547 | $0.0003787 | $56,278.60 |
| 2025-03-24 | $0.0003512 | $0.0003633 | $0.0003491 | $0.00036 | $57,421.41 |
| 2025-03-23 | $0.0003534 | $0.000355 | $0.000349 | $0.0003507 | $53,270.85 |
| 2025-03-22 | $0.0003516 | $0.0003551 | $0.0003464 | $0.0003508 | $55,401.18 |
| 2025-03-21 | $0.0003533 | $0.0003538 | $0.0003469 | $0.0003474 | $0.00 |
| 2025-03-20 | $0.0003471 | $0.0003538 | $0.000347 | $0.0003529 | $55,225.74 |
| 2025-03-19 | $0.0003461 | $0.0003472 | $0.0003401 | $0.000347 | $54,387.42 |
| 2025-03-18 | $0.0003462 | $0.0003511 | $0.0003343 | $0.0003449 | $56,681.58 |
| 2025-03-17 | $0.0003474 | $0.0003512 | $0.0003427 | $0.0003463 | $53,340.23 |
| 2025-03-16 | $0.0002876 | $0.0003785 | $0.0002762 | $0.0003453 | $61,702.05 |
| 2025-03-15 | $0.0002993 | $0.0003024 | $0.0002597 | $0.0002874 | $57,792.36 |
| 2025-03-14 | $0.0005426 | $0.0005485 | $0.0002779 | $0.0002967 | $47,854.25 |
| 2025-03-13 | $0.0005661 | $0.0005701 | $0.0005405 | $0.0005405 | $54,045.65 |
| 2025-03-12 | $0.0005683 | $0.0005701 | $0.0005637 | $0.000568 | $56,969.38 |
| 2025-03-11 | $0.0005754 | $0.0005846 | $0.0005566 | $0.0005683 | $56,575.87 |
| 2025-03-10 | $0.0006002 | $0.0006018 | $0.000569 | $0.0005751 | $53,697.49 |