CurrencyBeacon logo}}

Crypto Rate Dashboard

KAP Games Price Chart

KAP/USD
$0.000243
-2.65%

KAP Historical USD Price

Daily Price History

Date Open High Low Close Volume
2024-01-18 $0.07300372 $0.07537371 $0.06489806 $0.0689609 $125,381.99
2024-01-17 $0.0817505 $0.0824811 $0.06385195 $0.07316368 $201,674.23
2024-01-16 $0.09087595 $0.09187649 $0.0768439 $0.08182419 $143,922.93
2024-01-15 $0.07893579 $0.09266689 $0.0726287 $0.09110838 $195,552.03
2024-01-14 $0.07904362 $0.09390408 $0.07455964 $0.07898161 $195,966.33
2024-01-13 $0.08201746 $0.08436077 $0.07270587 $0.07863758 $152,061.56
2024-01-12 $0.0975772 $0.09848677 $0.07886032 $0.08200112 $215,002.09
2024-01-11 $0.111034 $0.1110451 $0.09534284 $0.09773776 $152,318.91
2024-01-10 $0.1048344 $0.11258045 $0.09602604 $0.1106763 $170,744.33
2024-01-09 $0.09973137 $0.11456983 $0.09953881 $0.10497538 $172,814.22
2024-01-08 $0.11790251 $0.13143489 $0.0969682 $0.09995211 $250,101.01
2024-01-07 $0.11194309 $0.13780537 $0.09737968 $0.11812163 $230,396.01
2024-01-06 $0.12187388 $0.13435857 $0.1095813 $0.11201716 $244,931.34
2024-01-05 $0.12960846 $0.14963181 $0.11809203 $0.12197136 $337,049.31
2024-01-04 $0.12053447 $0.13344212 $0.10691456 $0.1297043 $375,332.34
2024-01-03 $0.09790483 $0.12080109 $0.08255952 $0.12062325 $451,459.05
2024-01-02 $0.10919046 $0.1149337 $0.09247973 $0.09797099 $359,048.73
2024-01-01 $0.10903065 $0.1145771 $0.10591602 $0.10923854 $259,345.47
2023-12-31 $0.12934173 $0.13138882 $0.10774232 $0.10912263 $360,655.01
2023-12-30 $0.12059127 $0.14224355 $0.10845195 $0.12944818 $680,840.93
2023-12-29 $0.15008714 $0.15365998 $0.11808473 $0.12067999 $854,820.68
2023-12-28 $0.21185488 $0.26651352 $0.14761428 $0.1501917 $898,500.65
2023-12-27 $0.12428344 $0.21767317 $0.11685835 $0.21209731 $472,501.84
2023-12-26 $0.11012255 $0.13289038 $0.1070716 $0.12437572 $145,079.34
2023-12-25 $0.1264901 $0.12853806 $0.10902197 $0.11020263 $111,520.73
2023-12-24 $0.13045959 $0.13762568 $0.11904796 $0.12663514 $86,677.86
2023-12-23 $0.1382405 $0.14575692 $0.11105053 $0.13059327 $216,908.04
2023-12-22 $0.14433737 $0.15382569 $0.11998759 $0.13836225 $239,951.32
2023-12-21 $0.15691675 $0.17782801 $0.14404739 $0.14442993 $164,303.00
2023-12-20 $0.14303671 $0.18658443 $0.13977673 $0.15691842 $241,621.14