Kaspa Historical Data

KAS Page 10
Download
Date Close Price change Market cap Trading volume
Jan 20, 2025 $ 0.127
+2.41%
$ 3.25 billion $ 179 million
Jan 19, 2025 $ 0.124
-11.81%
$ 3.17 billion $ 227.4 million
Jan 18, 2025 $ 0.141
-8.53%
$ 3.6 billion $ 130.66 million
Jan 17, 2025 $ 0.154
+5.81%
$ 3.93 billion $ 103.9 million
Jan 16, 2025 $ 0.146
+5.61%
$ 3.72 billion $ 121.5 million
Jan 15, 2025 $ 0.138
+0.46%
$ 3.52 billion $ 95.33 million
Jan 14, 2025 $ 0.137
+17.07%
$ 3.5 billion $ 142.95 million
Jan 13, 2025 $ 0.117
-0.10%
$ 2.99 billion $ 93.76 million
Jan 12, 2025 $ 0.117
+0.47%
$ 2.99 billion $ 51.05 million
Jan 11, 2025 $ 0.117
+0.93%
$ 2.98 billion $ 53.22 million
Jan 10, 2025 $ 0.116
+1.98%
$ 2.95 billion $ 77.82 million
Jan 9, 2025 $ 0.113
-3.29%
$ 2.89 billion $ 102.75 million
Jan 8, 2025 $ 0.117
+2.15%
$ 2.99 billion $ 141.01 million
Jan 7, 2025 $ 0.115
-7.26%
$ 2.92 billion $ 120.77 million
Jan 6, 2025 $ 0.124
-0.50%
$ 3.15 billion $ 101.05 million
Jan 5, 2025 $ 0.124
-2.24%
$ 3.17 billion $ 77.39 million
Jan 4, 2025 $ 0.127
-1.25%
$ 3.24 billion $ 90.72 million
Jan 3, 2025 $ 0.129
+3.74%
$ 3.28 billion $ 112.85 million
Jan 2, 2025 $ 0.124
+5.00%
$ 3.16 billion $ 119.29 million
Jan 1, 2025 $ 0.118
+2.65%
$ 3.01 billion $ 72.22 million
Dec 31, 2024 $ 0.115
-0.66%
$ 2.93 billion $ 74.1 million
Dec 30, 2024 $ 0.116
-0.21%
$ 2.95 billion $ 96.66 million
Dec 29, 2024 $ 0.116
-3.97%
$ 2.96 billion $ 73.22 million
Dec 28, 2024 $ 0.121
+1.96%
$ 3.08 billion $ 95.71 million
Dec 27, 2024 $ 0.119
+5.61%
$ 3.02 billion $ 121.26 million
Dec 26, 2024 $ 0.112
-6.32%
$ 2.86 billion $ 162.17 million
Dec 25, 2024 $ 0.12
+0.45%
$ 3.05 billion $ 110.45 million
Dec 24, 2024 $ 0.12
-2.90%
$ 3.04 billion $ 212.61 million
Dec 23, 2024 $ 0.123
+5.29%
$ 3.13 billion $ 179.1 million
Dec 22, 2024 $ 0.117
-1.75%
$ 2.97 billion $ 155.19 million
Dec 21, 2024 $ 0.119
-3.40%
$ 3.02 billion $ 159.37 million
Dec 20, 2024 $ 0.123
+1.78%
$ 3.13 billion $ 332.1 million
Dec 19, 2024 $ 0.121
-4.92%
$ 3.07 billion $ 321.32 million
Dec 18, 2024 $ 0.127
-8.66%
$ 3.23 billion $ 270.9 million
Dec 17, 2024 $ 0.139
-5.97%
$ 3.53 billion $ 245.98 million
Dec 16, 2024 $ 0.148
-5.47%
$ 3.76 billion $ 215.01 million
Dec 15, 2024 $ 0.157
-0.10%
$ 3.97 billion $ 113.96 million
Dec 14, 2024 $ 0.157
-3.17%
$ 3.98 billion $ 142.18 million
Dec 13, 2024 $ 0.162
-0.59%
$ 4.11 billion $ 157.11 million
Dec 12, 2024 $ 0.163
-0.86%
$ 4.13 billion $ 267.01 million
Dec 11, 2024 $ 0.164
+4.66%
$ 4.16 billion $ 240.96 million
Dec 10, 2024 $ 0.157
-4.85%
$ 3.98 billion $ 373.78 million
Dec 9, 2024 $ 0.165
-12.39%
$ 4.18 billion $ 385.17 million
Dec 8, 2024 $ 0.188
+2.29%
$ 4.77 billion $ 263.37 million
Dec 7, 2024 $ 0.184
+5.68%
$ 4.66 billion $ 287.88 million
Dec 6, 2024 $ 0.174
+9.76%
$ 4.41 billion $ 240.58 million
Dec 5, 2024 $ 0.159
+0.10%
$ 4.02 billion $ 243.86 million
Dec 4, 2024 $ 0.159
-0.10%
$ 4.01 billion $ 287.07 million
Dec 3, 2024 $ 0.159
+0.28%
$ 4.02 billion $ 268.81 million
Dec 2, 2024 $ 0.158
-6.28%
$ 4 billion $ 255.96 million