CurrencyBeacon logo}}

Crypto Rate Dashboard

KGeN Price Chart

KGEN/USD
$0.227739
9.40%

KGEN Historical USD Price

Daily Price History

Date Open High Low Close Volume
2026-05-10 $0.19672125 $0.21363889 $0.193775 $0.20817336 $685,839.48
2026-05-09 $0.19687857 $0.20819714 $0.19170571 $0.19682571 $718,967.91
2026-05-08 $0.18846833 $0.20276167 $0.18827143 $0.1978177 $961,458.85
2026-05-07 $0.18882978 $0.192725 $0.18011417 $0.18793013 $716,285.33
2026-05-06 $0.19231667 $0.19559889 $0.18224179 $0.18837 $862,509.40
2026-05-05 $0.19874625 $0.20467146 $0.1906875 $0.19175857 $752,803.41
2026-05-04 $0.18516143 $0.2143825 $0.18494857 $0.19904625 $1.21M
2026-05-03 $0.18502 $0.19332833 $0.18116143 $0.18600125 $726,121.06
2026-05-02 $0.17525857 $0.19722571 $0.17416625 $0.18511667 $1.08M
2026-05-01 $0.17784852 $0.18119427 $0.1733425 $0.1752025 $408,008.46
2026-04-30 $0.17463492 $0.18690698 $0.16678369 $0.17801741 $805,481.26
2026-04-29 $0.19088429 $0.194265 $0.17190596 $0.1748172 $958,878.91
2026-04-28 $0.17029611 $0.19016714 $0.16660689 $0.19008714 $1.15M
2026-04-27 $0.16955909 $0.17505834 $0.16386308 $0.17109611 $635,291.82
2026-04-26 $0.17862367 $0.17862367 $0.16658358 $0.16935798 $611,463.07
2026-04-25 $0.189745 $0.19786 $0.17466726 $0.1790059 $1.02M
2026-04-24 $0.16083714 $0.19128375 $0.16083222 $0.19088286 $1.13M
2026-04-23 $0.14945222 $0.16777295 $0.14777857 $0.16028875 $601,711.90
2026-04-22 $0.15009714 $0.15770904 $0.1498075 $0.14986333 $512,772.71
2026-04-21 $0.14921333 $0.15782143 $0.14723 $0.1505897 $566,820.52
2026-04-20 $0.15269375 $0.154765 $0.14662714 $0.14914833 $468,678.81
2026-04-19 $0.16392125 $0.16490429 $0.14975 $0.15329375 $537,373.38
2026-04-18 $0.17170857 $0.18135044 $0.15953429 $0.16421 $744,686.29
2026-04-17 $0.166338 $0.1775209 $0.16442167 $0.17095167 $796,331.45
2026-04-16 $0.16319177 $0.1685345 $0.16059187 $0.16674286 $633,591.38
2026-04-15 $0.16179308 $0.167056 $0.1585233 $0.16319777 $610,814.26
2026-04-14 $0.15033591 $0.16641111 $0.15033591 $0.16222769 $938,970.23
2026-04-13 $0.16539426 $0.16785625 $0.14337991 $0.15035282 $785,718.34
2026-04-12 $0.162856 $0.168765 $0.1597914 $0.16369985 $694,459.88
2026-04-11 $0.16427455 $0.17084969 $0.16180429 $0.163985 $639,571.94