KAP Games Historical Data

KAP Page 12
Download
Date Close Price change Market cap Trading volume
Jan 18, 2024 $ 0.0692
-5.59%
$ 69.23 million $ 127,494
Jan 17, 2024 $ 0.0733
-10.35%
$ 73.28 million $ 207,573
Jan 16, 2024 $ 0.0818
-9.87%
$ 81.84 million $ 142,198
Jan 15, 2024 $ 0.0923
+42.44%
$ 92.32 million $ 167,921
Jan 14, 2024 $ 0.0649
-17.44%
$ 64.87 million $ 549,518
Jan 13, 2024 $ 0.0786
-3.93%
$ 78.57 million $ 144,693
Jan 12, 2024 $ 0.0818
-14.68%
$ 81.8 million $ 232,022
Jan 11, 2024 $ 0.0975
-12.37%
$ 97.53 million $ 145,947
Jan 10, 2024 $ 0.111
+5.30%
$ 111.32 million $ 177,229
Jan 9, 2024 $ 0.106
+7.80%
$ 105.7 million $ 163,073
Jan 8, 2024 $ 0.0985
+3.95%
$ 98.53 million $ 254,327
Jan 7, 2024 $ 0.0948
-3.70%
$ 94.77 million $ 909,198
Jan 6, 2024 $ 0.098
-6.07%
$ 98.05 million $ 533,260
Jan 5, 2024 $ 0.105
-18.63%
$ 104.51 million $ 799,544
Jan 4, 2024 $ 0.128
+4.20%
$ 127.74 million $ 382,121
Jan 3, 2024 $ 0.122
+25.04%
$ 121.55 million $ 449,471
Jan 2, 2024 $ 0.0972
-8.70%
$ 97.23 million $ 344,108
Jan 1, 2024 $ 0.106
-0.96%
$ 106.42 million $ 243,114
Dec 31, 2023 $ 0.108
-16.37%
$ 107.51 million $ 546,634
Dec 30, 2023 $ 0.129
+17.48%
$ 128.71 million $ 669,564
Dec 29, 2023 $ 0.109
-25.40%
$ 109.39 million $ 1.07 million
Dec 28, 2023 $ 0.147
-9.50%
$ 146.64 million $ 514,454
Dec 27, 2023 $ 0.168
+62.07%
$ 167.51 million $ 1.87 million
Dec 26, 2023 $ 0.103
+17.48%
$ 103.24 million $ 489,954
Dec 25, 2023 $ 0.0879
-7.75%
$ 87.94 million $ 671,014
Dec 24, 2023 $ 0.095
-5.90%
$ 95.05 million $ 966,224
Dec 23, 2023 $ 0.104
-26.01%
$ 104.08 million $ 1.21 million
Dec 22, 2023 $ 0.141
-3.32%
$ 140.73 million $ 292,500
Dec 21, 2023 $ 0.146
-5.56%
$ 145.52 million $ 182,837
Dec 20, 2023 $ 0.154
+12.58%
$ 154.05 million $ 277,648
Dec 19, 2023 $ 0.137
-14.49%
$ 136.83 million $ 225,939
Dec 18, 2023 $ 0.16
+22.78%
$ 160 million $ 217,946
Dec 17, 2023 $ 0.131
-1.39%
$ 130.52 million $ 2.27 million
Dec 16, 2023 $ 0.132
-28.16%
$ 132.35 million $ 1.46 million
Dec 15, 2023 $ 0.184
-15.81%
$ 184.19 million $ 258,314
Dec 14, 2023 $ 0.219
+13.96%
$ 218.75 million $ 555,549
Dec 13, 2023 $ 0.192
-10.59%
$ 191.95 million $ 352,864
Dec 12, 2023 $ 0.194
+9.53%
$ 193.74 million $ 1.24 million
Dec 11, 2023 $ 0.171
-33.78%
$ 170.77 million $ 2.24 million
Dec 10, 2023 $ 0.266
+6.50%
$ 266.45 million $ 3.91 million
Dec 9, 2023 $ 0.25
-14.52%
$ 250.12 million $ 2.57 million
Dec 8, 2023 $ 0.293
+44.42%
$ 292.71 million $ 1.32 million
Dec 7, 2023 $ 0.203
+18.23%
$ 202.67 million $ 323,396
Dec 6, 2023 $ 0.178
+15.58%
$ 178.29 million $ 1.74 million
Dec 5, 2023 $ 0.147
-28.17%
$ 146.55 million $ 4.83 million
Dec 4, 2023 $ 0.204
+0.78%
$ 203.95 million $ 1.73 million
Dec 3, 2023 $ 0.201
-10.47%
$ 201.23 million $ 3.06 million
Dec 2, 2023 $ 0.225
-5.86%
$ 224.79 million $ 726,717
Dec 1, 2023 $ 0.239
+4.30%
$ 238.67 million $ 861,050
Nov 30, 2023 $ 0.231
-29.84%
$ 230.51 million $ 6.64 million