Kaspa Historical Data

KAS Page 12
Download
Date Close Price change Market cap Trading volume
Oct 12, 2024 $ 0.133
-3.28%
$ 3.3 billion $ 40.43 million
Oct 11, 2024 $ 0.137
+3.52%
$ 3.41 billion $ 40.58 million
Oct 10, 2024 $ 0.132
+0.33%
$ 3.29 billion $ 43.24 million
Oct 9, 2024 $ 0.132
-5.57%
$ 3.28 billion $ 41.26 million
Oct 8, 2024 $ 0.14
+2.61%
$ 3.48 billion $ 57.24 million
Oct 7, 2024 $ 0.136
-4.31%
$ 3.39 billion $ 56.14 million
Oct 6, 2024 $ 0.143
-3.65%
$ 3.54 billion $ 23.65 million
Oct 5, 2024 $ 0.148
-0.27%
$ 3.67 billion $ 18.73 million
Oct 4, 2024 $ 0.148
+1.12%
$ 3.68 billion $ 34.58 million
Oct 3, 2024 $ 0.147
+2.33%
$ 3.64 billion $ 33.37 million
Oct 2, 2024 $ 0.143
-3.94%
$ 3.55 billion $ 49.04 million
Oct 1, 2024 $ 0.149
-6.11%
$ 3.7 billion $ 76.54 million
Sep 30, 2024 $ 0.159
-2.52%
$ 3.94 billion $ 41.56 million
Sep 29, 2024 $ 0.163
-2.41%
$ 4.04 billion $ 31.32 million
Sep 28, 2024 $ 0.167
-2.70%
$ 4.14 billion $ 40.05 million
Sep 27, 2024 $ 0.172
+4.81%
$ 4.25 billion $ 77.99 million
Sep 26, 2024 $ 0.164
+1.48%
$ 4.06 billion $ 47.34 million
Sep 25, 2024 $ 0.161
-2.17%
$ 4 billion $ 49.03 million
Sep 24, 2024 $ 0.165
+0.43%
$ 4.09 billion $ 49.41 million
Sep 23, 2024 $ 0.164
-0.13%
$ 4.07 billion $ 46.31 million
Sep 22, 2024 $ 0.164
-3.80%
$ 4.07 billion $ 44.32 million
Sep 21, 2024 $ 0.171
+0.49%
$ 4.23 billion $ 21.13 million
Sep 20, 2024 $ 0.17
-0.48%
$ 4.21 billion $ 55.66 million
Sep 19, 2024 $ 0.171
-1.49%
$ 4.23 billion $ 72.6 million
Sep 18, 2024 $ 0.173
+1.44%
$ 4.29 billion $ 65.67 million
Sep 17, 2024 $ 0.171
+2.11%
$ 4.22 billion $ 58.85 million
Sep 16, 2024 $ 0.167
-1.75%
$ 4.14 billion $ 59.96 million
Sep 15, 2024 $ 0.17
-3.88%
$ 4.21 billion $ 91.81 million
Sep 14, 2024 $ 0.177
+3.44%
$ 4.38 billion $ 45.71 million
Sep 13, 2024 $ 0.171
+2.56%
$ 4.23 billion $ 41.5 million
Sep 12, 2024 $ 0.167
+0.12%
$ 4.12 billion $ 40.99 million
Sep 11, 2024 $ 0.167
+0.67%
$ 4.12 billion $ 54.44 million
Sep 10, 2024 $ 0.166
+3.57%
$ 4.09 billion $ 47.77 million
Sep 9, 2024 $ 0.16
+6.30%
$ 3.95 billion $ 43.34 million
Sep 8, 2024 $ 0.151
+1.91%
$ 3.71 billion $ 25.5 million
Sep 7, 2024 $ 0.148
+1.68%
$ 3.64 billion $ 29.52 million
Sep 6, 2024 $ 0.145
-0.91%
$ 3.58 billion $ 77.95 million
Sep 5, 2024 $ 0.147
-5.72%
$ 3.61 billion $ 61.09 million
Sep 4, 2024 $ 0.156
+0.20%
$ 3.83 billion $ 76.97 million
Sep 3, 2024 $ 0.155
-3.90%
$ 3.82 billion $ 32.89 million
Sep 2, 2024 $ 0.162
+2.08%
$ 3.97 billion $ 39.39 million
Sep 1, 2024 $ 0.158
-3.10%
$ 3.89 billion $ 42.66 million
Aug 31, 2024 $ 0.163
-1.65%
$ 4.01 billion $ 30.36 million
Aug 30, 2024 $ 0.166
+0.38%
$ 4.08 billion $ 64.99 million
Aug 29, 2024 $ 0.165
+1.66%
$ 4.06 billion $ 53.9 million
Aug 28, 2024 $ 0.163
+0.74%
$ 4 billion $ 86.97 million
Aug 27, 2024 $ 0.162
-3.61%
$ 3.97 billion $ 67.22 million
Aug 26, 2024 $ 0.168
-1.53%
$ 4.11 billion $ 56.09 million
Aug 25, 2024 $ 0.17
-1.75%
$ 4.18 billion $ 70.49 million
Aug 24, 2024 $ 0.173
+3.66%
$ 4.25 billion $ 84.85 million