KAPPA Historical USD Price
Daily close · Dec 16, 2021 → Apr 19, 2025Daily price history
May 7, 2022 → Apr 19, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-19 | $0.00032101 | $0.00032881 | $0.00031874 | $0.00032785 | $22,107.84 |
| 2025-04-18 | $0.0002984 | $0.00033655 | $0.0002967 | $0.00032257 | $22,044.33 |
| 2022-06-04 | $11.44 | $11.49 | $11.27 | $11.49 | $4,196.52 |
| 2022-06-03 | $11.81 | $11.86 | $11.24 | $11.44 | $4,176.32 |
| 2022-06-02 | $11.71 | $11.88 | $11.53 | $11.82 | $4,314.57 |
| 2022-06-01 | $12.53 | $12.65 | $11.44 | $11.74 | $4,287.34 |
| 2022-05-31 | $12.86 | $12.92 | $12.45 | $12.53 | $4,576.25 |
| 2022-05-30 | $11.67 | $12.93 | $11.63 | $12.86 | $4,696.80 |
| 2022-05-29 | $11.55 | $11.73 | $11.37 | $11.68 | $4,263.67 |
| 2022-05-28 | $9.44 | $11.62 | $9.43 | $11.56 | $4,219.25 |
| 2022-05-27 | $7.35 | $9.65 | $6.98 | $9.43 | $4,181.13 |
| 2022-05-26 | $8.98 | $9.07 | $7.36 | $7.37 | $707.45 |
| 2022-05-25 | $9.91 | $9.91 | $8.97 | $8.97 | $587.54 |
| 2022-05-24 | $9.55 | $10.37 | $9.35 | $9.90 | $667.73 |
| 2022-05-23 | $9.72 | $11.09 | $9.50 | $9.55 | $1,640.31 |
| 2022-05-22 | $9.58 | $9.94 | $9.48 | $9.74 | $177.30 |
| 2022-05-21 | $10.25 | $11.97 | $9.39 | $9.58 | $3,312.90 |
| 2022-05-20 | $11.12 | $11.29 | $9.51 | $10.27 | $866.77 |
| 2022-05-19 | $10.13 | $11.22 | $10.08 | $11.14 | $222.73 |
| 2022-05-18 | $10.86 | $10.92 | $10.09 | $10.13 | $96.35 |
| 2022-05-17 | $12.08 | $12.51 | $9.93 | $10.86 | $1,767.75 |
| 2022-05-16 | $12.93 | $12.93 | $11.19 | $12.07 | $1,028.38 |
| 2022-05-15 | $11.80 | $12.98 | $11.44 | $12.95 | $816.30 |
| 2022-05-14 | $11.24 | $11.83 | $11.06 | $11.81 | $144.15 |
| 2022-05-13 | $10.86 | $11.92 | $10.06 | $11.26 | $2,294.17 |
| 2022-05-12 | $13.10 | $14.20 | $7.22 | $10.88 | $8,085.73 |
| 2022-05-10 | $16.42 | $17.18 | $13.71 | $14.72 | $3,955.12 |
| 2022-05-09 | $16.20 | $17.04 | $14.47 | $16.50 | $956.02 |
| 2022-05-08 | $16.95 | $16.95 | $16.03 | $16.14 | $0.00 |
| 2022-05-07 | $17.32 | $17.78 | $16.06 | $16.93 | $1,436.78 |