CurrencyBeacon logo}}

Crypto Rate Dashboard

KGeN Price Chart

KGEN/USD
$0.194588
-0.52%

KGEN Historical USD Price

Daily Price History

Date Open High Low Close Volume
2026-08-09 $0.19902245 $0.20410533 $0.18728111 $0.19439956 $3.52M
2026-08-08 $0.20390727 $0.21951429 $0.19573571 $0.19807945 $9.69M
2026-08-07 $0.19029964 $0.25124762 $0.18881 $0.204638 $10.74M
2026-08-06 $0.18580375 $0.19369046 $0.17624506 $0.19056138 $1.04M
2026-08-05 $0.19180691 $0.19627364 $0.18247102 $0.18554543 $890,206.16
2026-08-04 $0.18939611 $0.19524817 $0.185148 $0.192917 $1.19M
2026-08-03 $0.1950536 $0.211887 $0.18237483 $0.1892497 $2.32M
2026-08-02 $0.18735975 $0.19766763 $0.18020636 $0.19490178 $1.02M
2026-08-01 $0.17761143 $0.187985 $0.17619476 $0.18686255 $815,655.55
2026-07-31 $0.18993845 $0.19283333 $0.1737646 $0.17730959 $854,551.02
2026-07-30 $0.188547 $0.19585733 $0.182715 $0.1899728 $1.11M
2026-07-29 $0.1791705 $0.19123209 $0.17315111 $0.1888302 $1.50M
2026-07-28 $0.19102171 $0.2193663 $0.17350375 $0.17889443 $3.29M
2026-07-27 $0.17841071 $0.20132838 $0.17683222 $0.19100083 $1.49M
2026-07-26 $0.1784485 $0.18126156 $0.17345667 $0.17960081 $723,782.65
2026-07-25 $0.1708276 $0.18215477 $0.1708276 $0.17820155 $896,863.16
2026-07-24 $0.17010722 $0.1748902 $0.166225 $0.17087385 $856,824.58
2026-07-23 $0.1707721 $0.1729301 $0.166496 $0.16987375 $765,343.35
2026-07-22 $0.17894038 $0.18264 $0.1662512 $0.1706751 $879,951.25
2026-07-21 $0.17711811 $0.18392888 $0.17505371 $0.17900725 $802,942.05
2026-07-20 $0.18461057 $0.18462486 $0.17315571 $0.17729575 $797,336.94
2026-07-19 $0.16686767 $0.19170143 $0.16578963 $0.18472057 $1.29M
2026-07-18 $0.16373133 $0.16924011 $0.16204433 $0.16686756 $464,781.03
2026-07-17 $0.16198583 $0.16480433 $0.15962378 $0.16359013 $436,197.55
2026-07-16 $0.1619305 $0.16981678 $0.1612702 $0.16223 $580,169.71
2026-07-15 $0.16303065 $0.16525567 $0.16035675 $0.1619305 $571,372.54
2026-07-14 $0.1680525 $0.16913571 $0.15922813 $0.16317414 $659,310.87
2026-07-13 $0.15832389 $0.17161938 $0.15832389 $0.16796401 $684,406.67
2026-07-12 $0.162925 $0.16397167 $0.15612978 $0.15843389 $457,396.37
2026-07-11 $0.16846289 $0.17340825 $0.15944 $0.16295844 $625,088.84