KAP Games Historical Data

KAP Page 9
Download
Date Close Price change Market cap Trading volume
Jun 16, 2024 $ 0.0882
-0.70%
$ 88.17 million $ 276,874
Jun 15, 2024 $ 0.0888
+4.25%
$ 88.79 million $ 212,138
Jun 14, 2024 $ 0.0852
-4.28%
$ 85.18 million $ 239,285
Jun 13, 2024 $ 0.089
+0.19%
$ 88.98 million $ 274,074
Jun 12, 2024 $ 0.0888
-3.01%
$ 88.82 million $ 308,620
Jun 11, 2024 $ 0.0916
-5.28%
$ 91.57 million $ 325,501
Jun 10, 2024 $ 0.0965
-16.65%
$ 96.48 million $ 272,937
Jun 9, 2024 $ 0.116
+0.65%
$ 115.75 million $ 302,014
Jun 8, 2024 $ 0.115
-2.68%
$ 114.99 million $ 287,664
Jun 7, 2024 $ 0.118
-4.28%
$ 118.18 million $ 255,317
Jun 6, 2024 $ 0.123
+5.29%
$ 123.47 million $ 262,841
Jun 5, 2024 $ 0.117
-0.62%
$ 117.27 million $ 284,765
Jun 4, 2024 $ 0.118
-2.69%
$ 118 million $ 264,711
Jun 3, 2024 $ 0.121
-2.74%
$ 121.25 million $ 233,146
Jun 2, 2024 $ 0.124
+19.76%
$ 124.35 million $ 232,394
Jun 1, 2024 $ 0.104
+2.26%
$ 103.84 million $ 167,741
May 31, 2024 $ 0.102
-1.64%
$ 101.54 million $ 223,379
May 30, 2024 $ 0.103
-23.75%
$ 103.15 million $ 216,900
May 29, 2024 $ 0.135
-20.12%
$ 135.28 million $ 295,266
May 28, 2024 $ 0.169
-6.50%
$ 169.37 million $ 215,165
May 27, 2024 $ 0.181
-3.56%
$ 181.13 million $ 257,580
May 26, 2024 $ 0.188
-15.41%
$ 187.81 million $ 301,013
May 25, 2024 $ 0.222
-1.51%
$ 222.08 million $ 329,577
May 24, 2024 $ 0.226
+1.17%
$ 226.03 million $ 327,844
May 23, 2024 $ 0.222
-8.79%
$ 222.36 million $ 373,664
May 22, 2024 $ 0.241
-8.04%
$ 240.79 million $ 338,182
May 21, 2024 $ 0.261
-1.65%
$ 260.93 million $ 324,254
May 20, 2024 $ 0.265
+14.66%
$ 265.3 million $ 632,430
May 19, 2024 $ 0.231
+2.28%
$ 231.38 million $ 214,122
May 18, 2024 $ 0.225
-5.09%
$ 225.38 million $ 218,726
May 17, 2024 $ 0.237
+13.00%
$ 237.35 million $ 422,072
May 16, 2024 $ 0.211
+0.10%
$ 211.01 million $ 321,548
May 15, 2024 $ 0.21
+19.69%
$ 209.96 million $ 372,328
May 14, 2024 $ 0.175
-7.74%
$ 175.43 million $ 239,077
May 13, 2024 $ 0.19
+2.44%
$ 190.14 million $ 306,615
May 12, 2024 $ 0.186
+6.41%
$ 185.63 million $ 230,283
May 11, 2024 $ 0.174
-11.65%
$ 174.42 million $ 219,327
May 10, 2024 $ 0.197
+2.33%
$ 197.42 million $ 279,490
May 9, 2024 $ 0.193
+6.40%
$ 192.92 million $ 302,359
May 8, 2024 $ 0.181
+6.49%
$ 181.33 million $ 607,284
May 7, 2024 $ 0.17
+7.48%
$ 170.31 million $ 255,190
May 6, 2024 $ 0.158
+7.68%
$ 158.45 million $ 350,342
May 5, 2024 $ 0.147
+7.04%
$ 147.16 million $ 366,042
May 4, 2024 $ 0.138
+6.85%
$ 138.04 million $ 248,185
May 3, 2024 $ 0.129
+7.83%
$ 129.43 million $ 384,160
May 2, 2024 $ 0.12
+9.85%
$ 120.4 million $ 403,354
May 1, 2024 $ 0.111
+2.45%
$ 109.61 million $ 324,987
Apr 30, 2024 $ 0.109
-4.15%
$ 108.8 million $ 351,794
Apr 29, 2024 $ 0.114
+7.76%
$ 113.51 million $ 288,434
Apr 28, 2024 $ 0.105
-3.67%
$ 105.34 million $ 155,566