Kaspa Historical Data

KAS Page 10
Download
Date Close Price change Market cap Trading volume
Apr 22, 2025 $ 0.0986
+16.33%
$ 2.57 billion $ 145.87 million
Apr 21, 2025 $ 0.0848
+8.67%
$ 2.21 billion $ 76.18 million
Apr 20, 2025 $ 0.078
-0.64%
$ 2.03 billion $ 36.85 million
Apr 19, 2025 $ 0.0785
+2.63%
$ 2.04 billion $ 29.9 million
Apr 18, 2025 $ 0.0765
-0.03%
$ 1.99 billion $ 40.66 million
Apr 17, 2025 $ 0.0765
+1.57%
$ 1.99 billion $ 60 million
Apr 16, 2025 $ 0.0753
+1.03%
$ 1.96 billion $ 67.96 million
Apr 15, 2025 $ 0.0745
-5.04%
$ 1.94 billion $ 69.95 million
Apr 14, 2025 $ 0.0785
+7.64%
$ 2.04 billion $ 88.79 million
Apr 13, 2025 $ 0.0729
-5.78%
$ 1.9 billion $ 81.58 million
Apr 12, 2025 $ 0.0774
+2.42%
$ 2.01 billion $ 84.13 million
Apr 11, 2025 $ 0.0756
+9.69%
$ 1.97 billion $ 129.54 million
Apr 10, 2025 $ 0.069
+1.42%
$ 1.79 billion $ 123.09 million
Apr 9, 2025 $ 0.0679
+12.59%
$ 1.76 billion $ 138.39 million
Apr 8, 2025 $ 0.0603
-2.72%
$ 1.57 billion $ 103.11 million
Apr 7, 2025 $ 0.062
+7.00%
$ 1.61 billion $ 256.14 million
Apr 6, 2025 $ 0.0579
-9.53%
$ 1.5 billion $ 140.6 million
Apr 5, 2025 $ 0.0641
-1.52%
$ 1.66 billion $ 70.68 million
Apr 4, 2025 $ 0.0651
+0.15%
$ 1.69 billion $ 115.82 million
Apr 3, 2025 $ 0.065
+2.88%
$ 1.69 billion $ 103.64 million
Apr 2, 2025 $ 0.0632
-7.65%
$ 1.64 billion $ 97.42 million
Apr 1, 2025 $ 0.0684
+5.94%
$ 1.78 billion $ 56.82 million
Mar 31, 2025 $ 0.0646
+0.16%
$ 1.67 billion $ 57.4 million
Mar 30, 2025 $ 0.0645
-0.11%
$ 1.67 billion $ 36.92 million
Mar 29, 2025 $ 0.0645
-7.62%
$ 1.67 billion $ 51.09 million
Mar 28, 2025 $ 0.0699
-7.41%
$ 1.81 billion $ 45.74 million
Mar 27, 2025 $ 0.0754
-0.41%
$ 1.96 billion $ 36.66 million
Mar 26, 2025 $ 0.0758
-2.47%
$ 1.96 billion $ 53.3 million
Mar 25, 2025 $ 0.0777
-0.67%
$ 2.01 billion $ 39.1 million
Mar 24, 2025 $ 0.0782
-2.40%
$ 2.03 billion $ 59.21 million
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