KGKG Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 0.0037 | -0.0001 | -2.63% | 0.0038 | 0.0042 | 0.0035 | 6,572,316 |
Mar 26 2024 | 0.0038 | 0.00025 | 7.04% | 0.0039 | 0.0046 | 0.00345 | 25,550,859 |
Mar 25 2024 | 0.00355 | -0.00005 | -1.39% | 0.0035 | 0.0037 | 0.0033 | 2,699,749 |
Mar 22 2024 | 0.0036 | 0.0007 | 24.14% | 0.0031 | 0.0039 | 0.0029 | 7,916,092 |
Mar 21 2024 | 0.0029 | -0.0004 | -12.12% | 0.00355 | 0.00355 | 0.0027 | 15,941,333 |
Mar 20 2024 | 0.0033 | -0.0009 | -21.43% | 0.0042 | 0.0042 | 0.00314 | 21,262,567 |
Mar 19 2024 | 0.0042 | -0.0002 | -4.55% | 0.0045 | 0.0045 | 0.0035 | 6,126,250 |
Mar 18 2024 | 0.0044 | -0.00016 | -3.51% | 0.00455 | 0.0049 | 0.0041 | 6,871,172 |
Mar 15 2024 | 0.00456 | 0.00046 | 11.22% | 0.0043 | 0.0049 | 0.0041 | 6,363,265 |
Mar 14 2024 | 0.0041 | -0.0011 | -21.15% | 0.0054 | 0.0054 | 0.0035 | 26,623,452 |
Mar 13 2024 | 0.0052 | -0.0005 | -8.77% | 0.0057 | 0.0057 | 0.0048 | 8,908,054 |
Mar 12 2024 | 0.0057 | -0.0004 | -6.56% | 0.006 | 0.0063 | 0.00495 | 19,880,812 |
Mar 11 2024 | 0.0061 | 0.00045 | 7.96% | 0.006 | 0.0063 | 0.0055 | 12,248,264 |
Mar 08 2024 | 0.00565 | -0.00035 | -5.83% | 0.0061 | 0.0063 | 0.0045 | 40,666,913 |
Mar 07 2024 | 0.006 | 0.0005 | 9.09% | 0.0057 | 0.0062 | 0.0054 | 16,426,868 |
Mar 06 2024 | 0.0055 | 0.00095 | 20.88% | 0.0047 | 0.0062 | 0.00465 | 31,926,870 |
Mar 05 2024 | 0.00455 | 0.00065 | 16.67% | 0.0039 | 0.00471 | 0.0039 | 16,501,151 |
Mar 04 2024 | 0.0039 | 0.0001 | 2.63% | 0.004 | 0.0043 | 0.0038 | 10,444,470 |
Mar 01 2024 | 0.0038 | 0.0002 | 5.56% | 0.0033 | 0.004 | 0.0033 | 6,490,846 |
Feb 29 2024 | 0.0036 | 0.0003 | 9.09% | 0.0034 | 0.0036 | 0.00325 | 7,789,701 |
Feb 28 2024 | 0.0033 | 0.00003 | 0.76% | 0.0033 | 0.00335 | 0.00314 | 3,173,726 |
Feb 27 2024 | 0.003275 | 0.00008 | 2.34% | 0.003 | 0.0034 | 0.003 | 5,709,074 |
Feb 26 2024 | 0.0032 | -0.00005 | -1.54% | 0.0033 | 0.0033 | 0.003 | 7,838,777 |
Feb 23 2024 | 0.00325 | 0.00005 | 1.56% | 0.0032 | 0.0033 | 0.00315 | 15,347,123 |
Feb 22 2024 | 0.0032 | 0.0002 | 6.67% | 0.003 | 0.0032 | 0.0029 | 6,746,649 |
Feb 21 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.0032 | 0.0028 | 10,644,306 |
Feb 20 2024 | 0.003 | 0.00028 | 10.29% | 0.0027 | 0.003 | 0.0026 | 4,288,776 |
Feb 16 2024 | 0.00272 | 0.00032 | 13.34% | 0.0024 | 0.0032 | 0.0024 | 18,996,593 |
Feb 15 2024 | 0.0024 | -0.0001 | -4.00% | 0.0023 | 0.0026 | 0.0023 | 1,885,856 |
Feb 14 2024 | 0.0025 | 0.0003 | 13.64% | 0.0024 | 0.0025 | 0.0019 | 7,131,363 |
Feb 13 2024 | 0.0022 | -0.00025 | -10.20% | 0.0025 | 0.0025 | 0.0022 | 9,537,659 |
Feb 12 2024 | 0.00245 | -0.00015 | -5.77% | 0.0026 | 0.0027 | 0.0019 | 17,779,494 |
Feb 09 2024 | 0.0026 | 0.00006 | 2.36% | 0.0026 | 0.0029 | 0.0025 | 6,009,283 |
Feb 08 2024 | 0.00254 | -0.00011 | -4.15% | 0.0027 | 0.00285 | 0.0025 | 8,549,765 |
Feb 07 2024 | 0.00265 | 0.00015 | 6.00% | 0.0025 | 0.0028 | 0.0025 | 19,566,410 |
Feb 06 2024 | 0.0025 | -0.00025 | -9.09% | 0.0029 | 0.0029 | 0.0025 | 8,295,275 |
Feb 05 2024 | 0.00275 | -0.00005 | -1.79% | 0.0028 | 0.003 | 0.0025 | 8,365,540 |
Feb 02 2024 | 0.0028 | -0.0003 | -9.68% | 0.0032 | 0.0034 | 0.00254 | 18,373,613 |
Feb 01 2024 | 0.0031 | 0.0004 | 14.81% | 0.0027 | 0.00315 | 0.0025 | 12,701,937 |
Jan 31 2024 | 0.0027 | 0.00 | 0.00% | 0.0028 | 0.0032 | 0.0023 | 25,476,555 |
Jan 30 2024 | 0.0027 | -0.0006 | -18.18% | 0.0035 | 0.00415 | 0.0026 | 55,672,138 |
Jan 29 2024 | 0.0033 | 0.0012 | 57.14% | 0.0021 | 0.0035 | 0.0019 | 52,191,979 |
Jan 26 2024 | 0.0021 | -0.0001 | -4.55% | 0.0024 | 0.0024 | 0.00145 | 114,489,073 |
Jan 25 2024 | 0.0022 | -0.00125 | -36.23% | 0.0039 | 0.0039 | 0.0021 | 86,359,608 |
Jan 24 2024 | 0.00345 | 0.00035 | 11.29% | 0.0031 | 0.0043 | 0.0031 | 98,409,479 |
Jan 23 2024 | 0.0031 | 0.0016 | 106.67% | 0.0016 | 0.0033 | 0.0015 | 131,939,018 |
Jan 22 2024 | 0.0015 | 0.0001 | 7.14% | 0.0015 | 0.0018 | 0.0014 | 29,359,089 |
Jan 19 2024 | 0.0014 | 0.0001 | 7.69% | 0.0013 | 0.0015 | 0.001 | 61,164,557 |
Jan 18 2024 | 0.0013 | 0.0008 | 160.00% | 0.0006 | 0.0014 | 0.0006 | 175,724,030 |
Jan 17 2024 | 0.0005 | 0.00 | 0.00% | 0.0005 | 0.0005 | 0.0004 | 2,551,500 |
Jan 16 2024 | 0.0005 | 0.00 | 0.00% | 0.0004 | 0.0006 | 0.0004 | 11,522,731 |
Jan 12 2024 | 0.0005 | 0.0001 | 25.00% | 0.0004 | 0.0006 | 0.0004 | 2,328,517 |
Jan 11 2024 | 0.0004 | -0.0002 | -33.34% | 0.0005 | 0.0006 | 0.0004 | 3,510,921 |
Jan 10 2024 | 0.0006 | 0.00 | 0.00% | 0.0006 | 0.0006 | 0.0004 | 11,502,002 |
Jan 09 2024 | 0.0006 | 0.0001 | 20.00% | 0.0004 | 0.0006 | 0.0004 | 9,741,442 |
Jan 08 2024 | 0.0005 | 0.00005 | 11.11% | 0.0005 | 0.0005 | 0.0004 | 1,671,000 |
Jan 05 2024 | 0.00045 | 0.00 | 0.00% | 0.0005 | 0.0005 | 0.0004 | 3,146,404 |
Jan 04 2024 | 0.00045 | 0.00 | 0.00% | 0.0004 | 0.0006 | 0.0004 | 15,194,576 |
Jan 03 2024 | 0.00045 | -0.00005 | -10.00% | 0.0006 | 0.0006 | 0.0004 | 2,081,771 |
Jan 02 2024 | 0.0005 | 0.00005 | 11.11% | 0.0004 | 0.0006 | 0.0004 | 15,399,441 |
Dec 29 2023 | 0.00045 | 0.00005 | 12.50% | 0.0004 | 0.0005 | 0.0004 | 6,930,412 |