KAP Games Historical Data

KAP Page 14
Download
Date Close Price change Market cap Trading volume
Oct 10, 2023 $ 0.0993
-19.70%
$ 99.32 million $ 83,375
Oct 9, 2023 $ 0.124
+0.60%
$ 123.68 million $ 156,204
Oct 8, 2023 $ 0.123
+2.56%
$ 122.91 million $ 148,137
Oct 7, 2023 $ 0.12
-5.53%
$ 119.9 million $ 317,051
Oct 6, 2023 $ 0.127
+2.64%
$ 126.92 million $ 192,953
Oct 5, 2023 $ 0.124
-6.24%
$ 123.64 million $ 208,626
Oct 4, 2023 $ 0.132
+4.20%
$ 131.87 million $ 318,524
Oct 3, 2023 $ 0.127
-9.59%
$ 126.61 million $ 270,728
Oct 2, 2023 $ 0.14
+4.94%
$ 139.97 million $ 359,894
Oct 1, 2023 $ 0.133
+0.30%
$ 132.54 million $ 351,216
Sep 30, 2023 $ 0.132
+0.69%
$ 131.76 million $ 257,986
Sep 29, 2023 $ 0.131
+1.40%
$ 130.83 million $ 391,048
Sep 28, 2023 $ 0.129
+19.51%
$ 129.34 million $ 379,544
Sep 27, 2023 $ 0.108
+1.81%
$ 108.22 million $ 125,174
Sep 26, 2023 $ 0.106
+0.51%
$ 106.29 million $ 107,596
Sep 25, 2023 $ 0.106
-2.14%
$ 105.74 million $ 101,876
Sep 24, 2023 $ 0.108
+0.24%
$ 108.12 million $ 124,911
Sep 23, 2023 $ 0.108
+0.86%
$ 107.83 million $ 109,731
Sep 22, 2023 $ 0.107
-0.44%
$ 107.14 million $ 63,938
Sep 21, 2023 $ 0.108
-2.93%
$ 107.62 million $ 44,154
Sep 20, 2023 $ 0.111
-4.41%
$ 110.87 million $ 87,883
Sep 19, 2023 $ 0.116
-1.28%
$ 115.98 million $ 78,925
Sep 18, 2023 $ 0.117
+0.86%
$ 117.49 million $ 48,105
Sep 17, 2023 $ 0.116
-2.36%
$ 116.49 million $ 44,911
Sep 16, 2023 $ 0.119
-1.69%
$ 119.3 million $ 37,788
Sep 15, 2023 $ 0.121
-0.20%
$ 120.85 million $ 67,073
Sep 14, 2023 $ 0.121
+1.65%
$ 120.88 million $ 188,199
Sep 13, 2023 $ 0.119
-2.46%
$ 119.14 million $ 273,426
Sep 12, 2023 $ 0.122
+5.10%
$ 122.15 million $ 93,951
Sep 11, 2023 $ 0.116
-2.67%
$ 116.22 million $ 28,426
Sep 10, 2023 $ 0.119
-1.86%
$ 119.02 million $ 23,872
Sep 9, 2023 $ 0.121
+1.40%
$ 121.38 million $ 27,844
Sep 8, 2023 $ 0.12
+0.25%
$ 119.7 million $ 73,956
Sep 7, 2023 $ 0.119
+3.69%
$ 119.38 million $ 98,364
Sep 6, 2023 $ 0.115
-0.17%
$ 115.13 million $ 74,520
Sep 5, 2023 $ 0.115
+0.20%
$ 115.32 million $ 80,623
Sep 4, 2023 $ 0.115
+0.38%
$ 115.09 million $ 84,916
Sep 3, 2023 $ 0.115
-3.00%
$ 114.66 million $ 45,586
Sep 2, 2023 $ 0.118
+1.02%
$ 118.21 million $ 39,561
Sep 1, 2023 $ 0.117
+1.66%
$ 117.02 million $ 41,956
Aug 31, 2023 $ 0.115
-5.93%
$ 115.24 million $ 17,740
Aug 30, 2023 $ 0.122
-0.33%
$ 122.22 million $ 14,692
Aug 29, 2023 $ 0.123
+4.29%
$ 122.62 million $ 19,848
Aug 28, 2023 $ 0.12
+1.36%
$ 119.89 million $ 11,641
Aug 27, 2023 $ 0.118
+1.40%
$ 118.24 million $ 12,700
Aug 26, 2023 $ 0.117
+1.22%
$ 116.53 million $ 12,564
Aug 25, 2023 $ 0.115
-2.18%
$ 115.18 million $ 11,861
Aug 24, 2023 $ 0.118
-0.24%
$ 117.94 million $ 12,724
Aug 23, 2023 $ 0.118
+3.58%
$ 118.34 million $ 13,899
Aug 22, 2023 $ 0.114
-2.32%
$ 114.04 million $ 13,438