KAP Games Historical Data

KAP Page 13
Download
Date Close Price change Market cap Trading volume
Nov 29, 2023 $ 0.329
+288.94%
$ 328.51 million $ 2.9 million
Nov 28, 2023 $ 0.0845
+11.37%
$ 84.48 million $ 79,737
Nov 27, 2023 $ 0.0759
-0.70%
$ 75.87 million $ 64,183
Nov 26, 2023 $ 0.0759
+23.71%
$ 75.91 million $ 86,548
Nov 25, 2023 $ 0.0614
-11.47%
$ 61.36 million $ 37,242
Nov 24, 2023 $ 0.0693
+8.19%
$ 69.32 million $ 44,181
Nov 23, 2023 $ 0.0641
-5.13%
$ 64.07 million $ 33,395
Nov 22, 2023 $ 0.0675
-11.15%
$ 67.54 million $ 46,886
Nov 21, 2023 $ 0.0761
+55.68%
$ 76.08 million $ 109,891
Nov 20, 2023 $ 0.0489
+34.74%
$ 48.87 million $ 43,128
Nov 19, 2023 $ 0.0357
-0.50%
$ 35.75 million $ 9,138
Nov 18, 2023 $ 0.0362
-11.22%
$ 36.24 million $ 24,353
Nov 17, 2023 $ 0.0408
-7.42%
$ 40.78 million $ 31,314
Nov 16, 2023 $ 0.0446
-11.74%
$ 44.56 million $ 23,551
Nov 15, 2023 $ 0.0505
-54.80%
$ 50.49 million $ 32,921
Nov 14, 2023 $ 0.111
-26.53%
$ 111.3 million $ 310,187
Nov 13, 2023 $ 0.151
-9.12%
$ 151.5 million $ 351,811
Nov 12, 2023 $ 0.167
+98.79%
$ 166.6 million $ 440,122
Nov 11, 2023 $ 0.0838
-23.51%
$ 83.79 million $ 67,340
Nov 10, 2023 $ 0.11
-45.90%
$ 109.55 million $ 179,548
Nov 9, 2023 $ 0.202
+108.26%
$ 202 million $ 418,571
Nov 8, 2023 $ 0.097
-0.25%
$ 97.02 million $ 38,741
Nov 7, 2023 $ 0.0973
-3.39%
$ 97.26 million $ 51,721
Nov 6, 2023 $ 0.101
+0.75%
$ 100.68 million $ 70,556
Nov 5, 2023 $ 0.0999
-0.27%
$ 99.93 million $ 70,312
Nov 4, 2023 $ 0.1
-24.56%
$ 100.2 million $ 65,347
Nov 3, 2023 $ 0.132
-1.35%
$ 131.94 million $ 277,115
Nov 2, 2023 $ 0.134
-0.78%
$ 133.57 million $ 255,755
Nov 1, 2023 $ 0.134
+34.95%
$ 134.4 million $ 357,482
Oct 31, 2023 $ 0.0996
-17.85%
$ 99.59 million $ 45,021
Oct 30, 2023 $ 0.121
+22.03%
$ 121.21 million $ 406,777
Oct 29, 2023 $ 0.0993
-0.88%
$ 99.64 million $ 45,471
Oct 28, 2023 $ 0.116
+15.43%
$ 115.67 million $ 257,388
Oct 27, 2023 $ 0.1
-14.65%
$ 100.21 million $ 52,812
Oct 26, 2023 $ 0.117
-1.85%
$ 117.41 million $ 261,673
Oct 25, 2023 $ 0.12
+12.27%
$ 119.93 million $ 219,429
Oct 24, 2023 $ 0.107
+0.74%
$ 106.9 million $ 227,480
Oct 23, 2023 $ 0.106
-0.47%
$ 106.15 million $ 229,709
Oct 22, 2023 $ 0.107
-0.09%
$ 106.67 million $ 202,721
Oct 21, 2023 $ 0.107
+0.01%
$ 106.8 million $ 202,961
Oct 20, 2023 $ 0.107
+0.14%
$ 106.79 million $ 202,936
Oct 19, 2023 $ 0.107
+16.32%
$ 106.62 million $ 202,630
Oct 18, 2023 $ 0.0918
-13.60%
$ 91.82 million $ 42,358
Oct 17, 2023 $ 0.107
-2.60%
$ 106.67 million $ 295,384
Oct 16, 2023 $ 0.11
+18.07%
$ 109.7 million $ 146,276
Oct 15, 2023 $ 0.0924
-0.70%
$ 92.38 million $ 38,210
Oct 14, 2023 $ 0.093
-1.48%
$ 93.03 million $ 51,277
Oct 13, 2023 $ 0.0944
+0.02%
$ 94.43 million $ 45,164
Oct 12, 2023 $ 0.0946
-5.06%
$ 94.61 million $ 66,431
Oct 11, 2023 $ 0.0996
+0.33%
$ 99.65 million $ 47,268