KAKA Historical USD Price
Daily close · Dec 16, 2021 → Dec 25, 2022Daily price history
Nov 26, 2022 → Dec 25, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-12-25 | $0.003018 | $0.003089 | $0.002936 | $0.003045 | $41,873.59 |
| 2022-12-24 | $0.00312 | $0.003238 | $0.003 | $0.003002 | $39,663.17 |
| 2022-12-23 | $0.003038 | $0.003232 | $0.003028 | $0.003127 | $41,238.20 |
| 2022-12-22 | $0.003297 | $0.003381 | $0.003028 | $0.003034 | $39,811.75 |
| 2022-12-21 | $0.003121 | $0.00356 | $0.003115 | $0.003302 | $43,919.12 |
| 2022-12-20 | $0.003397 | $0.003467 | $0.003102 | $0.003116 | $34,321.04 |
| 2022-12-19 | $0.003628 | $0.00375 | $0.00332 | $0.003407 | $40,958.94 |
| 2022-12-18 | $0.004015 | $0.004138 | $0.003616 | $0.003622 | $38,791.28 |
| 2022-12-17 | $0.004231 | $0.004256 | $0.004001 | $0.004015 | $40,609.20 |
| 2022-12-16 | $0.00468 | $0.004783 | $0.004215 | $0.004229 | $37,055.04 |
| 2022-12-15 | $0.004328 | $0.005067 | $0.004287 | $0.004685 | $42,265.63 |
| 2022-12-14 | $0.004068 | $0.004337 | $0.003841 | $0.004315 | $44,839.99 |
| 2022-12-13 | $0.004007 | $0.004149 | $0.003751 | $0.004074 | $42,586.73 |
| 2022-12-12 | $0.004226 | $0.004429 | $0.003995 | $0.004015 | $40,806.51 |
| 2022-12-11 | $0.004268 | $0.004379 | $0.004114 | $0.004226 | $40,678.97 |
| 2022-12-10 | $0.004277 | $0.004361 | $0.00422 | $0.004276 | $37,730.28 |
| 2022-12-09 | $0.004814 | $0.004974 | $0.004221 | $0.004293 | $39,085.45 |
| 2022-12-08 | $0.005005 | $0.005051 | $0.004805 | $0.004816 | $41,436.55 |
| 2022-12-07 | $0.005174 | $0.005189 | $0.004882 | $0.005012 | $40,793.87 |
| 2022-12-06 | $0.004996 | $0.005586 | $0.004874 | $0.005177 | $42,787.84 |
| 2022-12-05 | $0.005984 | $0.006274 | $0.004637 | $0.004982 | $40,266.11 |
| 2022-12-04 | $0.005333 | $0.00627 | $0.005213 | $0.005984 | $46,274.73 |
| 2022-12-03 | $0.004963 | $0.005596 | $0.004953 | $0.005326 | $44,330.57 |
| 2022-12-02 | $0.005225 | $0.005282 | $0.004953 | $0.004989 | $40,934.56 |
| 2022-12-01 | $0.005822 | $0.005971 | $0.005 | $0.005221 | $39,583.18 |
| 2022-11-30 | $0.007901 | $0.007942 | $0.005279 | $0.005828 | $39,789.31 |
| 2022-11-29 | $0.006735 | $0.008526 | $0.005835 | $0.007901 | $59,666.67 |
| 2022-11-28 | $0.005964 | $0.010779 | $0.005599 | $0.006964 | $59,161.47 |
| 2022-11-27 | $0.006176 | $0.006198 | $0.005618 | $0.005965 | $40,995.49 |
| 2022-11-26 | $0.00583 | $0.006517 | $0.005657 | $0.006175 | $42,853.56 |