KAP Games Historical Data

KAP Page 11
Download
Date Close Price change Market cap Trading volume
Mar 8, 2024 $ 0.098
-5.30%
$ 98.02 million $ 167,026
Mar 7, 2024 $ 0.105
-4.02%
$ 105.14 million $ 332,407
Mar 6, 2024 $ 0.111
+23.62%
$ 110.53 million $ 210,464
Mar 5, 2024 $ 0.0934
-19.59%
$ 93.41 million $ 519,486
Mar 4, 2024 $ 0.116
+2.27%
$ 116.36 million $ 114,817
Mar 3, 2024 $ 0.114
+9.67%
$ 113.76 million $ 161,731
Mar 2, 2024 $ 0.104
-9.61%
$ 103.74 million $ 89,610
Mar 1, 2024 $ 0.114
+3.11%
$ 114.4 million $ 229,166
Feb 29, 2024 $ 0.111
-11.00%
$ 110.95 million $ 107,148
Feb 28, 2024 $ 0.125
-7.29%
$ 124.96 million $ 242,615
Feb 27, 2024 $ 0.135
-9.19%
$ 134.78 million $ 228,992
Feb 26, 2024 $ 0.151
+27.84%
$ 151 million $ 140,386
Feb 25, 2024 $ 0.118
+1.30%
$ 118.12 million $ 67,033
Feb 24, 2024 $ 0.117
+7.05%
$ 116.59 million $ 85,394
Feb 23, 2024 $ 0.109
-1.35%
$ 108.91 million $ 100,600
Feb 22, 2024 $ 0.11
+10.09%
$ 110.4 million $ 106,495
Feb 21, 2024 $ 0.1
-9.58%
$ 100.06 million $ 149,763
Feb 20, 2024 $ 0.111
+3.13%
$ 110.8 million $ 345,368
Feb 19, 2024 $ 0.108
-5.64%
$ 107.52 million $ 129,396
Feb 18, 2024 $ 0.114
+13.99%
$ 113.85 million $ 132,326
Feb 17, 2024 $ 0.1
+4.34%
$ 100.13 million $ 92,584
Feb 16, 2024 $ 0.096
-16.14%
$ 95.97 million $ 500,850
Feb 15, 2024 $ 0.114
+53.64%
$ 114.42 million $ 171,616
Feb 14, 2024 $ 0.0745
+2.70%
$ 74.49 million $ 96,515
Feb 13, 2024 $ 0.0725
+9.63%
$ 72.53 million $ 123,968
Feb 12, 2024 $ 0.0666
+2.70%
$ 66.56 million $ 71,580
Feb 11, 2024 $ 0.0641
-2.43%
$ 64.12 million $ 76,367
Feb 10, 2024 $ 0.0663
+5.19%
$ 66.32 million $ 121,913
Feb 9, 2024 $ 0.063
-15.09%
$ 63.05 million $ 88,522
Feb 8, 2024 $ 0.0743
+2.24%
$ 74.28 million $ 11,789
Feb 7, 2024 $ 0.0727
+9.31%
$ 72.65 million $ 69,864
Feb 6, 2024 $ 0.0665
+9.67%
$ 66.46 million $ 73,766
Feb 5, 2024 $ 0.0606
+3.27%
$ 60.6 million $ 89,672
Feb 4, 2024 $ 0.0587
+5.75%
$ 58.69 million $ 72,676
Feb 3, 2024 $ 0.0557
-1.99%
$ 55.71 million $ 112,624
Feb 2, 2024 $ 0.0568
+3.24%
$ 56.84 million $ 99,607
Feb 1, 2024 $ 0.0553
-5.24%
$ 55.29 million $ 89,588
Jan 31, 2024 $ 0.0583
-5.60%
$ 58.35 million $ 138,621
Jan 30, 2024 $ 0.0616
-21.48%
$ 61.62 million $ 223,725
Jan 29, 2024 $ 0.0784
+36.76%
$ 78.44 million $ 29,705
Jan 28, 2024 $ 0.0574
-3.77%
$ 57.37 million $ 122,128
Jan 27, 2024 $ 0.0598
-5.63%
$ 59.79 million $ 117,593
Jan 26, 2024 $ 0.0631
-4.21%
$ 63.07 million $ 180,287
Jan 25, 2024 $ 0.0656
-10.97%
$ 65.62 million $ 142,082
Jan 24, 2024 $ 0.0735
+6.49%
$ 73.45 million $ 212,513
Jan 23, 2024 $ 0.069
+24.87%
$ 69.03 million $ 208,179
Jan 22, 2024 $ 0.0554
+1.38%
$ 55.43 million $ 89,501
Jan 21, 2024 $ 0.0546
-7.99%
$ 54.6 million $ 109,625
Jan 20, 2024 $ 0.0601
+26.59%
$ 60.06 million $ 106,226
Jan 19, 2024 $ 0.0476
-30.98%
$ 47.63 million $ 170,975