Kaspa Historical Data

KAS Page 13
Download
Date Close Price change Market cap Trading volume
Aug 23, 2024 $ 0.167
+4.70%
$ 4.1 billion $ 85.67 million
Aug 22, 2024 $ 0.16
+0.01%
$ 3.91 billion $ 64.65 million
Aug 21, 2024 $ 0.16
-0.87%
$ 3.91 billion $ 78.95 million
Aug 20, 2024 $ 0.161
-3.50%
$ 3.94 billion $ 77.9 million
Aug 19, 2024 $ 0.167
+2.91%
$ 4.08 billion $ 105.06 million
Aug 18, 2024 $ 0.162
-1.72%
$ 3.97 billion $ 45.78 million
Aug 17, 2024 $ 0.165
-1.44%
$ 4.03 billion $ 47.7 million
Aug 16, 2024 $ 0.167
+1.26%
$ 4.09 billion $ 75.42 million
Aug 15, 2024 $ 0.165
-0.65%
$ 4.04 billion $ 86.24 million
Aug 14, 2024 $ 0.166
-1.74%
$ 4.07 billion $ 86.99 million
Aug 13, 2024 $ 0.169
+4.52%
$ 4.14 billion $ 90.54 million
Aug 12, 2024 $ 0.162
+1.82%
$ 3.96 billion $ 93.23 million
Aug 11, 2024 $ 0.159
-4.50%
$ 3.89 billion $ 72.22 million
Aug 10, 2024 $ 0.167
-0.66%
$ 4.07 billion $ 40.01 million
Aug 9, 2024 $ 0.168
-1.85%
$ 4.09 billion $ 76.35 million
Aug 8, 2024 $ 0.171
+12.16%
$ 4.17 billion $ 132.85 million
Aug 7, 2024 $ 0.152
-5.04%
$ 3.72 billion $ 136.56 million
Aug 6, 2024 $ 0.16
+3.64%
$ 3.91 billion $ 201.69 million
Aug 5, 2024 $ 0.155
-7.73%
$ 3.77 billion $ 455.98 million
Aug 4, 2024 $ 0.168
-6.29%
$ 4.09 billion $ 117.48 million
Aug 3, 2024 $ 0.179
-4.12%
$ 4.36 billion $ 123.2 million
Aug 2, 2024 $ 0.187
-7.60%
$ 4.55 billion $ 118.25 million
Aug 1, 2024 $ 0.202
-1.71%
$ 4.92 billion $ 110.54 million
Jul 31, 2024 $ 0.206
+4.85%
$ 5 billion $ 156.92 million
Jul 30, 2024 $ 0.196
+1.12%
$ 4.76 billion $ 73.95 million
Jul 29, 2024 $ 0.194
+2.96%
$ 4.71 billion $ 68.9 million
Jul 28, 2024 $ 0.188
-0.35%
$ 4.58 billion $ 41.12 million
Jul 27, 2024 $ 0.189
+4.04%
$ 4.59 billion $ 137.14 million
Jul 26, 2024 $ 0.182
+2.97%
$ 4.41 billion $ 37.7 million
Jul 25, 2024 $ 0.176
-0.77%
$ 4.28 billion $ 51.43 million
Jul 24, 2024 $ 0.178
-0.70%
$ 4.31 billion $ 37.77 million
Jul 23, 2024 $ 0.179
+1.99%
$ 4.34 billion $ 45.53 million
Jul 22, 2024 $ 0.176
-2.29%
$ 4.26 billion $ 48.29 million
Jul 21, 2024 $ 0.18
-0.78%
$ 4.35 billion $ 55.65 million
Jul 20, 2024 $ 0.181
+0.05%
$ 4.38 billion $ 37.83 million
Jul 19, 2024 $ 0.181
+1.46%
$ 4.38 billion $ 44.86 million
Jul 18, 2024 $ 0.178
+1.06%
$ 4.32 billion $ 36.9 million
Jul 17, 2024 $ 0.176
-1.50%
$ 4.27 billion $ 51.57 million
Jul 16, 2024 $ 0.179
-1.78%
$ 4.34 billion $ 66.12 million
Jul 15, 2024 $ 0.182
+6.67%
$ 4.41 billion $ 82.95 million
Jul 14, 2024 $ 0.171
+2.05%
$ 4.14 billion $ 43.63 million
Jul 13, 2024 $ 0.168
-0.58%
$ 4.05 billion $ 24.22 million
Jul 12, 2024 $ 0.169
+1.35%
$ 4.07 billion $ 43.66 million
Jul 11, 2024 $ 0.166
-2.12%
$ 4.02 billion $ 43.79 million
Jul 10, 2024 $ 0.17
-0.38%
$ 4.1 billion $ 48.81 million
Jul 9, 2024 $ 0.171
+2.17%
$ 4.12 billion $ 57.5 million
Jul 8, 2024 $ 0.167
+5.15%
$ 4.03 billion $ 80.11 million
Jul 7, 2024 $ 0.159
-5.89%
$ 3.83 billion $ 54.06 million
Jul 6, 2024 $ 0.169
+4.00%
$ 4.07 billion $ 64.37 million
Jul 5, 2024 $ 0.162
-2.20%
$ 3.91 billion $ 127.89 million