KAP Historical USD Price
Daily close · Jan 19, 2023 → Jan 18, 2024Daily price history
Dec 20, 2023 → Jan 18, 2024| 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 |