Kaspa Historical Data

KAS Page 11
Download
Date Close Price change Market cap Trading volume
Dec 1, 2024 $ 0.169
+4.87%
$ 4.27 billion $ 216.67 million
Nov 30, 2024 $ 0.161
+4.59%
$ 4.07 billion $ 201.42 million
Nov 29, 2024 $ 0.154
+1.50%
$ 3.89 billion $ 117.07 million
Nov 28, 2024 $ 0.152
-1.04%
$ 3.83 billion $ 115.02 million
Nov 27, 2024 $ 0.153
+2.83%
$ 3.87 billion $ 132.4 million
Nov 26, 2024 $ 0.149
-0.25%
$ 3.76 billion $ 152.19 million
Nov 25, 2024 $ 0.15
-1.64%
$ 3.77 billion $ 132.17 million
Nov 24, 2024 $ 0.152
-1.05%
$ 3.83 billion $ 197.73 million
Nov 23, 2024 $ 0.154
+0.09%
$ 3.87 billion $ 219.39 million
Nov 22, 2024 $ 0.153
+0.26%
$ 3.87 billion $ 139.73 million
Nov 21, 2024 $ 0.153
+0.85%
$ 3.86 billion $ 160.8 million
Nov 20, 2024 $ 0.152
-4.53%
$ 3.82 billion $ 178.69 million
Nov 19, 2024 $ 0.159
-6.79%
$ 4 billion $ 236.93 million
Nov 18, 2024 $ 0.171
+13.63%
$ 4.29 billion $ 237.54 million
Nov 17, 2024 $ 0.15
+2.34%
$ 3.78 billion $ 135.87 million
Nov 16, 2024 $ 0.147
+5.72%
$ 3.69 billion $ 125.1 million
Nov 15, 2024 $ 0.139
-0.95%
$ 3.49 billion $ 187.23 million
Nov 14, 2024 $ 0.14
+9.41%
$ 3.52 billion $ 248.07 million
Nov 13, 2024 $ 0.128
-7.51%
$ 3.22 billion $ 156.55 million
Nov 12, 2024 $ 0.139
-9.36%
$ 3.48 billion $ 247.27 million
Nov 11, 2024 $ 0.153
+0.73%
$ 3.84 billion $ 238.91 million
Nov 10, 2024 $ 0.152
+12.88%
$ 3.81 billion $ 524.93 million
Nov 9, 2024 $ 0.134
+20.03%
$ 3.38 billion $ 205.88 million
Nov 8, 2024 $ 0.112
-2.12%
$ 2.81 billion $ 108.51 million
Nov 7, 2024 $ 0.114
-4.69%
$ 2.87 billion $ 116.58 million
Nov 6, 2024 $ 0.12
+8.17%
$ 3.01 billion $ 135.33 million
Nov 5, 2024 $ 0.111
+7.05%
$ 2.79 billion $ 59.29 million
Nov 4, 2024 $ 0.104
-4.24%
$ 2.6 billion $ 55.72 million
Nov 3, 2024 $ 0.108
-3.93%
$ 2.72 billion $ 56.06 million
Nov 2, 2024 $ 0.113
-3.37%
$ 2.83 billion $ 35.42 million
Nov 1, 2024 $ 0.117
+2.03%
$ 2.92 billion $ 101.03 million
Oct 31, 2024 $ 0.114
+1.54%
$ 2.86 billion $ 118.31 million
Oct 30, 2024 $ 0.113
-0.14%
$ 2.82 billion $ 102.42 million
Oct 29, 2024 $ 0.113
-5.34%
$ 2.82 billion $ 110.96 million
Oct 28, 2024 $ 0.119
-1.75%
$ 2.98 billion $ 47.91 million
Oct 27, 2024 $ 0.121
+2.50%
$ 3.04 billion $ 37.17 million
Oct 26, 2024 $ 0.118
+4.52%
$ 2.96 billion $ 110.08 million
Oct 25, 2024 $ 0.113
-12.45%
$ 2.83 billion $ 72.93 million
Oct 24, 2024 $ 0.129
-1.52%
$ 3.23 billion $ 37.21 million
Oct 23, 2024 $ 0.131
-3.47%
$ 3.28 billion $ 47.05 million
Oct 22, 2024 $ 0.136
+4.75%
$ 3.4 billion $ 82.24 million
Oct 21, 2024 $ 0.13
-2.44%
$ 3.24 billion $ 49.4 million
Oct 20, 2024 $ 0.133
+3.00%
$ 3.32 billion $ 36.5 million
Oct 19, 2024 $ 0.129
-0.92%
$ 3.22 billion $ 32.1 million
Oct 18, 2024 $ 0.13
+3.61%
$ 3.25 billion $ 60.48 million
Oct 17, 2024 $ 0.126
-3.92%
$ 3.14 billion $ 98.45 million
Oct 16, 2024 $ 0.131
-2.75%
$ 3.27 billion $ 31.46 million
Oct 15, 2024 $ 0.135
-2.27%
$ 3.36 billion $ 50.99 million
Oct 14, 2024 $ 0.138
+3.71%
$ 3.43 billion $ 39.67 million
Oct 13, 2024 $ 0.133
+0.18%
$ 3.31 billion $ 25.24 million