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
$0.1505
-5.33% 1D
Recently Viewed
1H+0.57%
1D-5.33%
1W-6.72%
1M-13.08%
KGeN (KGEN) has 90 days of daily open, high, low and close on file. Over that window KGEN ranged $0.1467 to $0.2234, closed at $0.1502 and is down 14.7% across the window.
KGeN — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.2234
Window low
$0.1467
First → last
-14.66%
Latest close
$0.1502
vs live
+0.20%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.1582 | $0.1604 | $0.1482 | $0.1502 | -5.06% | $47,878 | $29.84M |
| Sep 15, 2026 | $0.1567 | $0.1621 | $0.1542 | $0.1582 | +0.96% | $73,726 | $31.43M |
| Sep 14, 2026 | $0.1526 | $0.1582 | $0.1524 | $0.1567 | +2.69% | $60,259 | $31.13M |
| Sep 13, 2026 | $0.1598 | $0.1604 | $0.1503 | $0.1526 | -4.51% | $62,665 | $30.32M |
| Sep 12, 2026 | $0.1620 | $0.1655 | $0.1598 | $0.1598 | -1.36% | $63,068 | $31.75M |
| Sep 11, 2026 | $0.1616 | $0.1665 | $0.1583 | $0.1620 | +0.25% | $65,427 | $32.19M |
| Sep 10, 2026 | $0.1467 | $0.1632 | $0.1453 | $0.1616 | +10.16% | $89,692 | $32.11M |
| Sep 9, 2026 | $0.1672 | $0.1689 | $0.1360 | $0.1467 | -12.26% | $99,602 | $29.15M |
| Sep 8, 2026 | $0.1719 | $0.1750 | $0.1657 | $0.1672 | -2.73% | $68,798 | $33.22M |
| Sep 7, 2026 | $0.1722 | $0.1771 | $0.1693 | $0.1719 | -0.17% | $103,474 | $34.15M |
| Sep 6, 2026 | $0.1769 | $0.1786 | $0.1699 | $0.1722 | -2.66% | $86,459 | $34.21M |
| Sep 5, 2026 | $0.1794 | $0.1812 | $0.1724 | $0.1769 | -1.39% | $117,415 | $35.15M |
| Sep 4, 2026 | $0.1763 | $0.1846 | $0.1748 | $0.1794 | +1.76% | $137,245 | $35.64M |
| Sep 3, 2026 | $0.1699 | $0.1800 | $0.1655 | $0.1763 | +3.77% | $120,792 | $35.03M |
| Sep 2, 2026 | $0.1768 | $0.1782 | $0.1681 | $0.1699 | -3.90% | $75,416 | $33.76M |
| Sep 1, 2026 | $0.1750 | $0.1776 | $0.1696 | $0.1768 | +1.03% | $83,831 | $35.13M |
| Aug 31, 2026 | $0.1698 | $0.1750 | $0.1678 | $0.1750 | +3.06% | $88,167 | $34.77M |
| Aug 30, 2026 | $0.1763 | $0.1763 | $0.1658 | $0.1698 | -3.69% | $105,246 | $33.74M |
| Aug 29, 2026 | $0.1828 | $0.1848 | $0.1714 | $0.1763 | -3.56% | $80,714 | $35.03M |
| Aug 28, 2026 | $0.1836 | $0.1920 | $0.1780 | $0.1828 | -0.44% | $103,328 | $36.32M |
| Aug 27, 2026 | $0.1818 | $0.1900 | $0.1788 | $0.1836 | +0.99% | $103,217 | $36.48M |
| Aug 26, 2026 | $0.1801 | $0.1854 | $0.1741 | $0.1818 | +0.94% | $117,542 | $36.12M |
| Aug 25, 2026 | $0.1724 | $0.1853 | $0.1711 | $0.1801 | +4.47% | $118,676 | $35.78M |
| Aug 24, 2026 | $0.1715 | $0.1762 | $0.1668 | $0.1724 | +0.52% | $88,475 | $34.25M |
| Aug 23, 2026 | $0.1714 | $0.1760 | $0.1658 | $0.1715 | +0.06% | $78,480 | $34.07M |
| Aug 22, 2026 | $0.1908 | $0.2071 | $0.1623 | $0.1714 | -10.17% | $126,534 | $34.05M |
| Aug 21, 2026 | $0.1860 | $0.1942 | $0.1833 | $0.1908 | +2.58% | $107,033 | $37.91M |
| Aug 20, 2026 | $0.1783 | $0.1905 | $0.1720 | $0.1860 | +4.32% | $108,168 | $36.95M |
| Aug 19, 2026 | $0.1722 | $0.1804 | $0.1680 | $0.1783 | +3.54% | $77,011 | $35.42M |
| Aug 18, 2026 | $0.1730 | $0.1809 | $0.1719 | $0.1722 | -0.46% | $89,438 | $34.21M |
| Aug 17, 2026 | $0.1723 | $0.1780 | $0.1680 | $0.1730 | +0.41% | $94,529 | $34.37M |
| Aug 16, 2026 | $0.1732 | $0.1769 | $0.1628 | $0.1723 | -0.52% | $124,835 | $34.23M |
| Aug 15, 2026 | $0.1796 | $0.1820 | $0.1718 | $0.1732 | -3.56% | $87,269 | $34.41M |
| Aug 14, 2026 | $0.1896 | $0.1925 | $0.1780 | $0.1796 | -5.27% | $126,635 | $35.68M |
| Aug 13, 2026 | $0.1944 | $0.2029 | $0.1848 | $0.1896 | -2.47% | $176,379 | $37.67M |
| Aug 12, 2026 | $0.2012 | $0.2095 | $0.1900 | $0.1944 | -3.38% | $209,716 | $38.62M |
| Aug 11, 2026 | $0.1956 | $0.2061 | $0.1880 | $0.2012 | +2.86% | $200,990 | $39.97M |
| Aug 10, 2026 | $0.1940 | $0.2010 | $0.1863 | $0.1956 | +0.82% | $203,110 | $38.86M |
| Aug 9, 2026 | $0.1991 | $0.2044 | $0.1854 | $0.1940 | -2.56% | $201,067 | $38.54M |
| Aug 8, 2026 | $0.2034 | $0.2202 | $0.1933 | $0.1991 | -2.11% | $474,330 | $39.56M |
| Aug 7, 2026 | $0.1906 | $0.2625 | $0.1863 | $0.2034 | +6.72% | $872,728 | $40.41M |
| Aug 6, 2026 | $0.1859 | $0.1963 | $0.1756 | $0.1906 | +2.53% | $112,946 | $37.87M |
| Aug 5, 2026 | $0.1920 | $0.1967 | $0.1815 | $0.1859 | -3.18% | $107,799 | $36.93M |
| Aug 4, 2026 | $0.1891 | $0.1960 | $0.1850 | $0.1920 | +1.53% | $127,537 | $38.15M |
| Aug 3, 2026 | $0.1945 | $0.2195 | $0.1810 | $0.1891 | -2.78% | $225,386 | $37.57M |
| Aug 2, 2026 | $0.1873 | $0.1987 | $0.1750 | $0.1945 | +3.84% | $124,737 | $38.64M |
| Aug 1, 2026 | $0.1774 | $0.1885 | $0.1756 | $0.1873 | +5.58% | $67,689 | $37.21M |
| Jul 31, 2026 | $0.1903 | $0.1933 | $0.1733 | $0.1774 | -6.78% | $109,303 | $35.25M |
| Jul 30, 2026 | $0.1884 | $0.1969 | $0.1820 | $0.1903 | +1.01% | $91,038 | $37.81M |
| Jul 29, 2026 | $0.1784 | $0.1918 | $0.1718 | $0.1884 | +5.61% | $109,960 | $37.43M |
| Jul 28, 2026 | $0.1910 | $0.2197 | $0.1729 | $0.1784 | -6.60% | $226,539 | $35.44M |
| Jul 27, 2026 | $0.1789 | $0.2018 | $0.1766 | $0.1910 | +6.76% | $101,221 | $37.95M |
| Jul 26, 2026 | $0.1781 | $0.1819 | $0.1729 | $0.1789 | +0.45% | $71,484 | $35.54M |
| Jul 25, 2026 | $0.1710 | $0.1833 | $0.1707 | $0.1781 | +4.15% | $73,935 | $35.38M |
| Jul 24, 2026 | $0.1696 | $0.1753 | $0.1661 | $0.1710 | +0.83% | $64,432 | $33.97M |
| Jul 23, 2026 | $0.1709 | $0.1747 | $0.1660 | $0.1696 | -0.76% | $69,413 | $33.70M |
| Jul 22, 2026 | $0.1788 | $0.1832 | $0.1650 | $0.1709 | -4.42% | $71,877 | $33.95M |
| Jul 21, 2026 | $0.1775 | $0.1847 | $0.1744 | $0.1788 | +0.73% | $85,397 | $35.52M |
| Jul 20, 2026 | $0.1848 | $0.1849 | $0.1725 | $0.1775 | -3.95% | $102,219 | $35.27M |
| Jul 19, 2026 | $0.1671 | $0.1921 | $0.1655 | $0.1848 | +10.59% | $143,596 | $36.72M |
| Jul 18, 2026 | $0.1640 | $0.1695 | $0.1617 | $0.1671 | +1.89% | $74,664 | $33.20M |
| Jul 17, 2026 | $0.1624 | $0.1654 | $0.1595 | $0.1640 | +0.99% | $56,564 | $32.58M |
| Jul 16, 2026 | $0.1617 | $0.1704 | $0.1608 | $0.1624 | +0.43% | $77,276 | $32.27M |
| Jul 15, 2026 | $0.1627 | $0.1655 | $0.1602 | $0.1617 | -0.61% | $63,387 | $32.13M |
| Jul 14, 2026 | $0.1681 | $0.1693 | $0.1587 | $0.1627 | -3.21% | $67,359 | $32.32M |
| Jul 13, 2026 | $0.1581 | $0.1720 | $0.1579 | $0.1681 | +6.33% | $63,839 | $33.40M |
| Jul 12, 2026 | $0.1624 | $0.1639 | $0.1555 | $0.1581 | -2.65% | $60,420 | $31.41M |
| Jul 11, 2026 | $0.1682 | $0.1734 | $0.1586 | $0.1624 | -3.45% | $69,924 | $32.27M |
| Jul 10, 2026 | $0.1755 | $0.1787 | $0.1671 | $0.1682 | -4.16% | $83,235 | $33.42M |
| Jul 9, 2026 | $0.1646 | $0.1778 | $0.1637 | $0.1755 | +6.62% | $69,708 | $34.87M |
| Jul 8, 2026 | $0.1689 | $0.1722 | $0.1616 | $0.1646 | -2.55% | $67,136 | $32.70M |
| Jul 7, 2026 | $0.1702 | $0.1715 | $0.1681 | $0.1689 | -0.76% | $56,283 | $33.56M |
| Jul 6, 2026 | $0.1729 | $0.1773 | $0.1670 | $0.1702 | -1.56% | $65,829 | $33.81M |
| Jul 5, 2026 | $0.1706 | $0.1776 | $0.1674 | $0.1729 | +1.35% | $71,913 | $34.35M |
| Jul 4, 2026 | $0.1690 | $0.1722 | $0.1653 | $0.1706 | +0.95% | $82,114 | $33.89M |
| Jul 3, 2026 | $0.1805 | $0.1828 | $0.1672 | $0.1690 | -6.37% | $77,840 | $33.58M |
| Jul 2, 2026 | $0.1758 | $0.1887 | $0.1749 | $0.1805 | +2.67% | $81,937 | $35.86M |
| Jul 1, 2026 | $0.1952 | $0.1987 | $0.1716 | $0.1758 | -9.94% | $103,128 | $34.93M |
| Jun 30, 2026 | $0.1992 | $0.2290 | $0.1913 | $0.1952 | -2.01% | $142,788 | $38.78M |
| Jun 29, 2026 | $0.1879 | $0.2062 | $0.1870 | $0.1992 | +6.01% | $102,195 | $39.58M |
| Jun 28, 2026 | $0.2234 | $0.2319 | $0.1850 | $0.1879 | -15.89% | $153,973 | $37.33M |
| Jun 27, 2026 | $0.1813 | $0.2311 | $0.1769 | $0.2234 | +23.22% | $149,516 | $44.38M |
| Jun 26, 2026 | $0.1733 | $0.1903 | $0.1730 | $0.1813 | +4.62% | $85,726 | $36.02M |
| Jun 25, 2026 | $0.1694 | $0.1808 | $0.1676 | $0.1733 | +2.30% | $93,369 | $34.43M |
| Jun 24, 2026 | $0.1740 | $0.1761 | $0.1609 | $0.1694 | -2.64% | $69,297 | $33.66M |
| Jun 23, 2026 | $0.1823 | $0.1823 | $0.1700 | $0.1740 | -4.55% | $68,384 | $34.57M |
| Jun 22, 2026 | $0.1673 | $0.1859 | $0.1670 | $0.1823 | +8.97% | $75,495 | $36.22M |
| Jun 21, 2026 | $0.1746 | $0.1789 | $0.1669 | $0.1673 | -4.18% | $60,303 | $33.24M |
| Jun 20, 2026 | $0.1760 | $0.1832 | $0.1728 | $0.1746 | -0.80% | $60,529 | $34.69M |
| Jun 19, 2026 | $0.1708 | $0.1966 | $0.1700 | $0.1760 | — | $94,554 | $34.97M |
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 $0.1505, roughly 76.8% below that peak. The all-time low on record is $0.133786. 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 $32.50M, on roughly $1.60M 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 14.66%.
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 $0.1360 (Sep 9, 2026).
What were KGEN's best and worst days in this window?
Best close-to-close day was about +23.22% (Jun 27, 2026); worst was -15.89% (Jun 28, 2026).