Kaspa Historical Data

KAS Page 10
Download
Date Close Price change Market cap Trading volume
Mar 23, 2025 $ 0.0801
+0.42%
$ 2.08 billion $ 27.95 million
Mar 22, 2025 $ 0.0798
+3.13%
$ 2.07 billion $ 21.82 million
Mar 21, 2025 $ 0.0774
-0.57%
$ 2 billion $ 45.77 million
Mar 20, 2025 $ 0.0778
-5.71%
$ 2.01 billion $ 64.16 million
Mar 19, 2025 $ 0.0825
+6.08%
$ 2.14 billion $ 99.63 million
Mar 18, 2025 $ 0.0778
+2.95%
$ 2.01 billion $ 54.57 million
Mar 17, 2025 $ 0.0756
+2.66%
$ 1.96 billion $ 52.37 million
Mar 16, 2025 $ 0.0736
-8.57%
$ 1.9 billion $ 59.91 million
Mar 15, 2025 $ 0.0805
+1.77%
$ 2.08 billion $ 59.67 million
Mar 14, 2025 $ 0.0786
+10.94%
$ 2.03 billion $ 69.82 million
Mar 13, 2025 $ 0.0708
-1.86%
$ 1.83 billion $ 66.23 million
Mar 12, 2025 $ 0.0722
+3.71%
$ 1.87 billion $ 90.99 million
Mar 11, 2025 $ 0.0696
+18.74%
$ 1.8 billion $ 181.7 million
Mar 10, 2025 $ 0.0586
-3.31%
$ 1.51 billion $ 84.51 million
Mar 9, 2025 $ 0.0606
-13.18%
$ 1.57 billion $ 84.27 million
Mar 8, 2025 $ 0.0698
-0.31%
$ 1.8 billion $ 54.18 million
Mar 7, 2025 $ 0.0701
-7.61%
$ 1.81 billion $ 76.93 million
Mar 6, 2025 $ 0.0758
+1.36%
$ 1.96 billion $ 57.8 million
Mar 5, 2025 $ 0.0748
-1.23%
$ 1.93 billion $ 56.71 million
Mar 4, 2025 $ 0.0757
-3.70%
$ 1.95 billion $ 118.55 million
Mar 3, 2025 $ 0.0786
-12.39%
$ 2.03 billion $ 103.51 million
Mar 2, 2025 $ 0.0898
+12.91%
$ 2.31 billion $ 108.53 million
Mar 1, 2025 $ 0.0795
+1.09%
$ 2.05 billion $ 56.93 million
Feb 28, 2025 $ 0.0787
-6.43%
$ 2.03 billion $ 112 million
Feb 27, 2025 $ 0.0841
-2.02%
$ 2.17 billion $ 48.66 million
Feb 26, 2025 $ 0.0857
-7.09%
$ 2.21 billion $ 61.94 million
Feb 25, 2025 $ 0.0923
+2.47%
$ 2.38 billion $ 107.56 million
Feb 24, 2025 $ 0.0901
-8.94%
$ 2.32 billion $ 60.16 million
Feb 23, 2025 $ 0.0989
-1.85%
$ 2.55 billion $ 29.87 million
Feb 22, 2025 $ 0.101
+1.42%
$ 2.59 billion $ 35.15 million
Feb 21, 2025 $ 0.0994
-6.38%
$ 2.56 billion $ 78.63 million
Feb 20, 2025 $ 0.106
-0.34%
$ 2.73 billion $ 37.36 million
Feb 19, 2025 $ 0.106
+4.19%
$ 2.74 billion $ 48.46 million
Feb 18, 2025 $ 0.102
-2.43%
$ 2.63 billion $ 63.71 million
Feb 17, 2025 $ 0.105
-3.66%
$ 2.69 billion $ 70.57 million
Feb 16, 2025 $ 0.109
+1.53%
$ 2.8 billion $ 58.67 million
Feb 15, 2025 $ 0.107
+0.31%
$ 2.75 billion $ 55.2 million
Feb 14, 2025 $ 0.107
+4.32%
$ 2.74 billion $ 95.02 million
Feb 13, 2025 $ 0.102
+4.19%
$ 2.63 billion $ 99.85 million
Feb 12, 2025 $ 0.0982
+2.35%
$ 2.52 billion $ 95.18 million
Feb 11, 2025 $ 0.096
+3.21%
$ 2.46 billion $ 124.15 million
Feb 10, 2025 $ 0.093
+7.46%
$ 2.39 billion $ 49.12 million
Feb 9, 2025 $ 0.0865
-1.94%
$ 2.22 billion $ 50.35 million
Feb 8, 2025 $ 0.0883
+1.03%
$ 2.26 billion $ 46.57 million
Feb 7, 2025 $ 0.0873
+5.23%
$ 2.24 billion $ 98.21 million
Feb 6, 2025 $ 0.083
-9.98%
$ 2.13 billion $ 117.42 million
Feb 5, 2025 $ 0.0922
-7.04%
$ 2.36 billion $ 74.2 million
Feb 4, 2025 $ 0.0991
-10.01%
$ 2.54 billion $ 119.47 million
Feb 3, 2025 $ 0.11
-4.57%
$ 2.82 billion $ 383.29 million
Feb 2, 2025 $ 0.115
-5.19%
$ 2.96 billion $ 117.16 million