KCAKE Historical USD Price
Daily close · Nov 12, 2021 → Nov 17, 2022Daily price history
Oct 19, 2022 → Nov 17, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-11-17 | $0.00000081 | $0.00000082 | $0.00000081 | $0.00000081 | $95,262.95 |
| 2022-11-16 | $0.00000084 | $0.00000084 | $0.00000081 | $0.00000081 | $95,227.18 |
| 2022-11-15 | $0.00000086 | $0.00000086 | $0.00000083 | $0.00000084 | $94,494.34 |
| 2022-11-14 | $0.00000083 | $0.00000086 | $0.0000008 | $0.00000086 | $91,088.41 |
| 2022-11-13 | $0.00000088 | $0.00000088 | $0.00000082 | $0.00000083 | $89,217.78 |
| 2022-11-12 | $0.00000088 | $0.00000089 | $0.00000084 | $0.00000088 | $87,660.69 |
| 2022-11-11 | $0.00000097 | $0.00000097 | $0.00000088 | $0.00000088 | $86,023.75 |
| 2022-11-10 | $0.00000104 | $0.00000105 | $0.00000095 | $0.00000097 | $93,777.37 |
| 2022-11-09 | $0.000001 | $0.00000104 | $0.000001 | $0.00000104 | $84,716.03 |
| 2022-11-08 | $0.00000106 | $0.00000117 | $0.000001 | $0.000001 | $104,115.97 |
| 2022-11-07 | $0.0000011 | $0.0000011 | $0.00000104 | $0.00000106 | $116,481.18 |
| 2022-11-06 | $0.00000111 | $0.00000112 | $0.0000011 | $0.0000011 | $113,214.77 |
| 2022-11-05 | $0.00000112 | $0.00000114 | $0.00000111 | $0.00000111 | $110,865.54 |
| 2022-11-04 | $0.00000104 | $0.00000113 | $0.00000104 | $0.00000112 | $106,983.94 |
| 2022-11-03 | $0.00000103 | $0.00000106 | $0.00000103 | $0.00000104 | $106,295.59 |
| 2022-11-02 | $0.00000103 | $0.00000104 | $0.00000103 | $0.00000103 | $109,774.14 |
| 2022-11-01 | $0.00000105 | $0.00000107 | $0.00000102 | $0.00000103 | $110,113.97 |
| 2022-10-31 | $0.00000099 | $0.00000106 | $0.00000098 | $0.00000105 | $106,332.19 |
| 2022-10-30 | $0.00000091 | $0.00000099 | $0.00000091 | $0.00000099 | $108,924.16 |
| 2022-10-29 | $0.00000086 | $0.00000093 | $0.00000086 | $0.00000092 | $116,156.01 |
| 2022-10-28 | $0.00000086 | $0.00000087 | $0.00000086 | $0.00000086 | $111,977.08 |
| 2022-10-27 | $0.00000083 | $0.00000088 | $0.00000083 | $0.00000086 | $115,753.84 |
| 2022-10-26 | $0.00000083 | $0.00000083 | $0.00000082 | $0.00000083 | $112,948.96 |
| 2022-10-25 | $0.00000083 | $0.00000083 | $0.00000081 | $0.00000083 | $105,529.94 |
| 2022-10-24 | $0.00000083 | $0.00000084 | $0.00000081 | $0.00000083 | $97,438.52 |
| 2022-10-23 | $0.00000082 | $0.00000083 | $0.00000081 | $0.00000083 | $100,568.77 |
| 2022-10-22 | $0.00000081 | $0.00000082 | $0.00000081 | $0.00000082 | $102,704.42 |
| 2022-10-21 | $0.00000081 | $0.00000082 | $0.00000081 | $0.00000081 | $100,697.54 |
| 2022-10-20 | $0.00000082 | $0.00000082 | $0.00000081 | $0.00000081 | $105,324.08 |
| 2022-10-19 | $0.00000083 | $0.00000083 | $0.00000082 | $0.00000082 | $102,847.34 |