KAGE Historical USD Price
Daily close · Oct 1, 2024 → Sep 30, 2025Daily price history
Sep 1, 2025 → Sep 30, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | $0.00443485 | $0.00461206 | $0.00253756 | $0.00282192 | $58,387.43 |
| 2025-09-29 | $0.00405459 | $0.00495092 | $0.00377078 | $0.00443538 | $18,255.82 |
| 2025-09-28 | $0.00386907 | $0.00448519 | $0.00384784 | $0.00405534 | $34,798.62 |
| 2025-09-27 | $0.00482284 | $0.00484008 | $0.00367096 | $0.00386725 | $13,869.48 |
| 2025-09-26 | $0.00471433 | $0.004915 | $0.00394669 | $0.00482658 | $30,568.68 |
| 2025-09-25 | $0.00819102 | $0.0082058 | $0.00381486 | $0.00470064 | $83,786.26 |
| 2025-09-24 | $0.00803873 | $0.00897627 | $0.00787892 | $0.00818843 | $22,187.11 |
| 2025-09-23 | $0.00801417 | $0.00889751 | $0.00740792 | $0.00804055 | $23,951.39 |
| 2025-09-22 | $0.0095757 | $0.00959392 | $0.00801119 | $0.00801208 | $23,172.22 |
| 2025-09-21 | $0.01065819 | $0.01092483 | $0.00924262 | $0.00958687 | $48,212.11 |
| 2025-09-20 | $0.00735614 | $0.01405238 | $0.00735614 | $0.01065749 | $191,239.78 |
| 2025-09-19 | $0.01263935 | $0.01272264 | $0.00735638 | $0.00735638 | $50,955.36 |
| 2025-09-18 | $0.01009851 | $0.01335609 | $0.008854 | $0.01264289 | $67,103.22 |
| 2025-09-17 | $0.01168335 | $0.01357112 | $0.00817544 | $0.0101002 | $133,550.87 |
| 2025-09-16 | $0.01435561 | $0.0176784 | $0.01080949 | $0.01168841 | $136,649.09 |
| 2025-09-15 | $0.00996572 | $0.01589513 | $0.00966003 | $0.01435217 | $305,568.55 |
| 2025-09-14 | $0.0067476 | $0.0129029 | $0.00603182 | $0.00996947 | $126,304.93 |
| 2025-09-13 | $0.00503579 | $0.00878404 | $0.0050123 | $0.0067453 | $90,944.35 |
| 2025-09-12 | $0.00416921 | $0.00749738 | $0.00416294 | $0.00503275 | $85,947.43 |
| 2025-09-11 | $0.0039663 | $0.00417019 | $0.00395863 | $0.00416929 | $3,161.47 |
| 2025-09-10 | $0.00403678 | $0.00405855 | $0.00383702 | $0.00396586 | $1,547.51 |
| 2025-09-09 | $0.00438985 | $0.00443487 | $0.00401424 | $0.00403925 | $9,451.55 |
| 2025-09-08 | $0.00364514 | $0.0045509 | $0.00362772 | $0.00438927 | $9,759.92 |
| 2025-09-07 | $0.00357516 | $0.00366402 | $0.00353518 | $0.00364323 | $3,186.55 |
| 2025-09-06 | $0.00414564 | $0.0041635 | $0.00315664 | $0.00357484 | $15,809.35 |
| 2025-09-05 | $0.00309047 | $0.00468293 | $0.00307104 | $0.00414477 | $17,414.15 |
| 2025-09-04 | $0.00325615 | $0.00327856 | $0.00309307 | $0.00309307 | $1,977.72 |
| 2025-09-03 | $0.00305612 | $0.0033506 | $0.00302935 | $0.00325741 | $3,930.93 |
| 2025-09-02 | $0.0029057 | $0.00311954 | $0.00289277 | $0.00305711 | $1,284.82 |
| 2025-09-01 | $0.00332949 | $0.00339284 | $0.00285912 | $0.00289918 | $4,651.80 |