What historical data is shown for KGEN?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
KGeN (KGEN) Historical Data
BSC
AI
KGeN Historical Price Information — Daily KGEN Open, High, Low, Close & Volume
$0.06993
+0.60% 1D
Recently Viewed
1H+1.03%
1D+0.60%
1W-30.16%
1M-56.33%
KGeN (KGEN) has 90 days of daily open, high, low and close on file. Over that window KGEN ranged $0.07009 to $0.2034, closed at $0.07009 and is down 65.5% across the window.
KGeN — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.2034
Window low
$0.07009
First → last
-65.54%
Latest close
$0.07009
vs live
-0.23%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
KGEN Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.07062 | $0.07129 | $0.06776 | $0.07009 | -0.75% | $14,199 | $20.16M |
| Nov 3, 2026 | $0.07204 | $0.07233 | $0.06671 | $0.07062 | -1.97% | $72,687 | $20.31M |
| Nov 2, 2026 | $0.07219 | $0.07426 | $0.07086 | $0.07204 | -0.21% | $64,131 | $20.72M |
| Nov 1, 2026 | $0.07572 | $0.07612 | $0.07194 | $0.07219 | -4.66% | $59,684 | $20.77M |
| Oct 31, 2026 | $0.07771 | $0.07878 | $0.07512 | $0.07572 | -2.56% | $69,485 | $21.78M |
| Oct 30, 2026 | $0.0783 | $0.07929 | $0.07398 | $0.07771 | -0.75% | $73,173 | $22.35M |
| Oct 29, 2026 | $0.09443 | $0.09499 | $0.07788 | $0.0783 | -17.08% | $75,242 | $22.52M |
| Oct 28, 2026 | $0.10162 | $0.10269 | $0.0909 | $0.09443 | -7.08% | $68,871 | $27.16M |
| Oct 27, 2026 | $0.10097 | $0.10684 | $0.10054 | $0.10162 | +0.64% | $67,519 | $29.23M |
| Oct 26, 2026 | $0.09743 | $0.10178 | $0.09541 | $0.10097 | +3.63% | $61,477 | $29.04M |
| Oct 25, 2026 | $0.10625 | $0.10625 | $0.09492 | $0.09743 | -8.30% | $95,397 | $28.03M |
| Oct 24, 2026 | $0.10628 | $0.11174 | $0.10051 | $0.10625 | -0.03% | $93,789 | $30.56M |
| Oct 23, 2026 | $0.10181 | $0.10724 | $0.09741 | $0.10628 | +4.39% | $80,543 | $30.57M |
| Oct 22, 2026 | $0.10504 | $0.1104 | $0.09484 | $0.10181 | -3.08% | $108,797 | $29.29M |
| Oct 21, 2026 | $0.09432 | $0.1070 | $0.09366 | $0.10504 | +11.37% | $100,970 | $30.22M |
| Oct 20, 2026 | $0.08635 | $0.09927 | $0.08384 | $0.09432 | +9.23% | $106,145 | $27.13M |
| Oct 19, 2026 | $0.08812 | $0.08922 | $0.08322 | $0.08635 | -2.01% | $95,479 | $24.84M |
| Oct 18, 2026 | $0.08992 | $0.09256 | $0.08223 | $0.08812 | -2.00% | $91,229 | $25.35M |
| Oct 17, 2026 | $0.09492 | $0.09503 | $0.0854 | $0.08992 | -5.27% | $85,858 | $25.87M |
| Oct 16, 2026 | $0.0990 | $0.10022 | $0.09247 | $0.09492 | -4.12% | $81,333 | $27.30M |
| Oct 15, 2026 | $0.1057 | $0.1061 | $0.0950 | $0.0990 | -6.34% | $101,701 | $28.48M |
| Oct 14, 2026 | $0.1117 | $0.1124 | $0.0992 | $0.1057 | -5.37% | $160,316 | $30.41M |
| Oct 13, 2026 | $0.1320 | $0.1324 | $0.1075 | $0.1117 | -15.38% | $199,564 | $32.13M |
| Oct 12, 2026 | $0.1420 | $0.1650 | $0.1317 | $0.1320 | -7.04% | $275,788 | $37.97M |
| Oct 11, 2026 | $0.1456 | $0.1464 | $0.1395 | $0.1420 | -2.47% | $61,619 | $40.85M |
| Oct 10, 2026 | $0.1441 | $0.1482 | $0.1424 | $0.1456 | +1.04% | $60,097 | $41.88M |
| Oct 9, 2026 | $0.1342 | $0.1459 | $0.1335 | $0.1441 | +7.38% | $64,994 | $41.45M |
| Oct 8, 2026 | $0.1534 | $0.1542 | $0.1284 | $0.1342 | -12.52% | $100,527 | $38.60M |
| Oct 7, 2026 | $0.1550 | $0.1570 | $0.1406 | $0.1534 | -1.03% | $73,497 | $44.13M |
| Oct 6, 2026 | $0.1629 | $0.1631 | $0.1523 | $0.1550 | -4.85% | $76,689 | $44.59M |
| Oct 5, 2026 | $0.1599 | $0.1653 | $0.1597 | $0.1629 | +1.88% | $62,946 | $46.86M |
| Oct 4, 2026 | $0.1611 | $0.1623 | $0.1565 | $0.1599 | -0.74% | $76,361 | $46.00M |
| Oct 3, 2026 | $0.1633 | $0.1647 | $0.1592 | $0.1611 | -1.35% | $63,709 | $46.34M |
| Oct 2, 2026 | $0.1615 | $0.1687 | $0.1593 | $0.1633 | +1.11% | $84,437 | $46.97M |
| Oct 1, 2026 | $0.1638 | $0.1652 | $0.1591 | $0.1615 | -1.40% | $75,413 | $46.46M |
| Sep 30, 2026 | $0.1643 | $0.1663 | $0.1607 | $0.1638 | -0.30% | $100,050 | $47.12M |
| Sep 29, 2026 | $0.1646 | $0.1661 | $0.1588 | $0.1643 | -0.18% | $91,666 | $47.26M |
| Sep 28, 2026 | $0.1634 | $0.1658 | $0.1560 | $0.1646 | +0.73% | $69,736 | $47.35M |
| Sep 27, 2026 | $0.1645 | $0.1674 | $0.1620 | $0.1634 | -0.67% | $77,467 | $47.00M |
| Sep 26, 2026 | $0.1657 | $0.1708 | $0.1612 | $0.1645 | -0.72% | $139,125 | $47.32M |
| Sep 25, 2026 | $0.1597 | $0.1671 | $0.1578 | $0.1657 | +3.76% | $111,171 | $47.67M |
| Sep 24, 2026 | $0.1598 | $0.1662 | $0.1572 | $0.1597 | -0.06% | $118,885 | $45.94M |
| Sep 23, 2026 | $0.1702 | $0.1710 | $0.1567 | $0.1598 | -6.11% | $82,456 | $45.97M |
| Sep 22, 2026 | $0.1608 | $0.1710 | $0.1597 | $0.1702 | +5.85% | $102,638 | $48.96M |
| Sep 21, 2026 | $0.1592 | $0.1626 | $0.1570 | $0.1608 | +1.01% | $90,371 | $46.26M |
| Sep 20, 2026 | $0.1607 | $0.1682 | $0.1544 | $0.1592 | -0.93% | $105,972 | $45.80M |
| Sep 19, 2026 | $0.1641 | $0.1655 | $0.1573 | $0.1607 | -2.07% | $71,419 | $46.23M |
| Sep 18, 2026 | $0.1648 | $0.1655 | $0.1581 | $0.1641 | -0.42% | $103,718 | $47.20M |
| Sep 17, 2026 | $0.1556 | $0.1655 | $0.1528 | $0.1648 | +5.91% | $79,633 | $47.41M |
| Sep 16, 2026 | $0.1582 | $0.1604 | $0.1482 | $0.1556 | -1.64% | $60,951 | $44.76M |
| Sep 15, 2026 | $0.1567 | $0.1621 | $0.1542 | $0.1582 | +0.96% | $73,726 | $45.51M |
| Sep 14, 2026 | $0.1526 | $0.1582 | $0.1524 | $0.1567 | +2.69% | $60,259 | $45.08M |
| Sep 13, 2026 | $0.1598 | $0.1604 | $0.1503 | $0.1526 | -4.51% | $62,665 | $43.90M |
| Sep 12, 2026 | $0.1620 | $0.1655 | $0.1598 | $0.1598 | -1.36% | $63,068 | $45.97M |
| Sep 11, 2026 | $0.1616 | $0.1665 | $0.1583 | $0.1620 | +0.25% | $65,427 | $46.60M |
| Sep 10, 2026 | $0.1467 | $0.1632 | $0.1453 | $0.1616 | +10.16% | $89,692 | $46.49M |
| Sep 9, 2026 | $0.1672 | $0.1689 | $0.1360 | $0.1467 | -12.26% | $99,602 | $42.20M |
| Sep 8, 2026 | $0.1719 | $0.1750 | $0.1657 | $0.1672 | -2.73% | $68,798 | $48.10M |
| Sep 7, 2026 | $0.1722 | $0.1771 | $0.1693 | $0.1719 | -0.17% | $103,474 | $49.45M |
| Sep 6, 2026 | $0.1769 | $0.1786 | $0.1699 | $0.1722 | -2.66% | $86,459 | $49.53M |
| Sep 5, 2026 | $0.1794 | $0.1812 | $0.1724 | $0.1769 | -1.39% | $117,415 | $50.89M |
| Sep 4, 2026 | $0.1763 | $0.1846 | $0.1748 | $0.1794 | +1.76% | $137,245 | $51.61M |
| Sep 3, 2026 | $0.1699 | $0.1800 | $0.1655 | $0.1763 | +3.77% | $120,792 | $50.71M |
| Sep 2, 2026 | $0.1768 | $0.1782 | $0.1681 | $0.1699 | -3.90% | $75,416 | $48.87M |
| Sep 1, 2026 | $0.1750 | $0.1776 | $0.1696 | $0.1768 | +1.03% | $83,831 | $50.86M |
| Aug 31, 2026 | $0.1698 | $0.1750 | $0.1678 | $0.1750 | +3.06% | $88,167 | $50.34M |
| Aug 30, 2026 | $0.1763 | $0.1763 | $0.1658 | $0.1698 | -3.69% | $105,246 | $48.84M |
| Aug 29, 2026 | $0.1828 | $0.1848 | $0.1714 | $0.1763 | -3.56% | $80,714 | $50.71M |
| Aug 28, 2026 | $0.1836 | $0.1920 | $0.1780 | $0.1828 | -0.44% | $103,328 | $52.58M |
| Aug 27, 2026 | $0.1818 | $0.1900 | $0.1788 | $0.1836 | +0.99% | $103,217 | $52.81M |
| Aug 26, 2026 | $0.1801 | $0.1854 | $0.1741 | $0.1818 | +0.94% | $117,542 | $52.30M |
| Aug 25, 2026 | $0.1724 | $0.1853 | $0.1711 | $0.1801 | +4.47% | $118,676 | $51.81M |
| Aug 24, 2026 | $0.1715 | $0.1762 | $0.1668 | $0.1724 | +0.52% | $88,475 | $49.59M |
| Aug 23, 2026 | $0.1714 | $0.1760 | $0.1658 | $0.1715 | +0.06% | $78,480 | $49.33M |
| Aug 22, 2026 | $0.1908 | $0.2071 | $0.1623 | $0.1714 | -10.17% | $126,534 | $49.30M |
| Aug 21, 2026 | $0.1860 | $0.1942 | $0.1833 | $0.1908 | +2.58% | $107,033 | $54.89M |
| Aug 20, 2026 | $0.1783 | $0.1905 | $0.1720 | $0.1860 | +4.32% | $108,168 | $53.50M |
| Aug 19, 2026 | $0.1722 | $0.1804 | $0.1680 | $0.1783 | +3.54% | $77,011 | $51.29M |
| Aug 18, 2026 | $0.1730 | $0.1809 | $0.1719 | $0.1722 | -0.46% | $89,438 | $49.53M |
| Aug 17, 2026 | $0.1723 | $0.1780 | $0.1680 | $0.1730 | +0.41% | $94,529 | $49.76M |
| Aug 16, 2026 | $0.1732 | $0.1769 | $0.1628 | $0.1723 | -0.52% | $124,835 | $49.56M |
| Aug 15, 2026 | $0.1796 | $0.1820 | $0.1718 | $0.1732 | -3.56% | $87,269 | $49.82M |
| Aug 14, 2026 | $0.1896 | $0.1925 | $0.1780 | $0.1796 | -5.27% | $126,635 | $51.66M |
| Aug 13, 2026 | $0.1944 | $0.2029 | $0.1848 | $0.1896 | -2.47% | $176,379 | $54.54M |
| Aug 12, 2026 | $0.2012 | $0.2095 | $0.1900 | $0.1944 | -3.38% | $209,716 | $55.92M |
| Aug 11, 2026 | $0.1956 | $0.2061 | $0.1880 | $0.2012 | +2.86% | $200,990 | $57.88M |
| Aug 10, 2026 | $0.1940 | $0.2010 | $0.1863 | $0.1956 | +0.82% | $203,110 | $56.27M |
| Aug 9, 2026 | $0.1991 | $0.2044 | $0.1854 | $0.1940 | -2.56% | $201,067 | $55.81M |
| Aug 8, 2026 | $0.2034 | $0.2202 | $0.1933 | $0.1991 | -2.11% | $474,330 | $57.27M |
| Aug 7, 2026 | $0.1906 | $0.2625 | $0.1863 | $0.2034 | — | $872,728 | $58.51M |
KGeN Historical Data FAQ
Window highs, lows, best/worst days and volume for KGeNWhat is the all-time high for KGEN?
KGeN's record price is about $0.649874. It currently trades at $0.06993, roughly 89.2% below that peak. The all-time low on record is $0.067595. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the KGEN market cap?
KGeN has a market capitalisation of about $20.13M, on roughly $1.72M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did KGEN change over this window?
Across 90 daily candles, close-to-close moved down 65.54%.
What were KGEN's high and low in this window?
In this sample, the highest trade print is about $0.2625 (Aug 7, 2026) and the lowest about $0.06671 (Nov 3, 2026).
What were KGEN's best and worst days in this window?
Best close-to-close day was about +11.37% (Oct 21, 2026); worst was -17.08% (Oct 29, 2026).