Kaspa Historical Data

KAS Page 10
Download
Date Close Price change Market cap Trading volume
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
Feb 1, 2025 $ 0.122
-6.23%
$ 3.12 billion $ 48.78 million
Jan 31, 2025 $ 0.13
-1.31%
$ 3.33 billion $ 51.04 million
Jan 30, 2025 $ 0.132
+7.07%
$ 3.37 billion $ 66.51 million
Jan 29, 2025 $ 0.123
+1.11%
$ 3.15 billion $ 65.23 million
Jan 28, 2025 $ 0.122
-5.29%
$ 3.11 billion $ 58.88 million
Jan 27, 2025 $ 0.128
-0.38%
$ 3.28 billion $ 110.68 million
Jan 26, 2025 $ 0.129
-2.35%
$ 3.29 billion $ 39.72 million
Jan 25, 2025 $ 0.132
+0.20%
$ 3.37 billion $ 48.16 million
Jan 24, 2025 $ 0.131
+1.10%
$ 3.36 billion $ 56.86 million
Jan 23, 2025 $ 0.13
-0.38%
$ 3.33 billion $ 59.03 million
Jan 22, 2025 $ 0.131
-4.15%
$ 3.34 billion $ 58.79 million
Jan 21, 2025 $ 0.136
+7.01%
$ 3.48 billion $ 111.26 million
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