Kaspa Historical Data

KAS Page 14
Download
Date Close Price change Market cap Trading volume
Jul 4, 2024 $ 0.166
-4.41%
$ 4 billion $ 108.78 million
Jul 3, 2024 $ 0.174
-2.09%
$ 4.19 billion $ 75.07 million
Jul 2, 2024 $ 0.177
-1.06%
$ 4.27 billion $ 73.8 million
Jul 1, 2024 $ 0.179
-5.87%
$ 4.31 billion $ 125.81 million
Jun 30, 2024 $ 0.191
-0.41%
$ 4.59 billion $ 274.7 million
Jun 29, 2024 $ 0.191
+7.12%
$ 4.6 billion $ 98.59 million
Jun 28, 2024 $ 0.179
-1.80%
$ 4.3 billion $ 89.24 million
Jun 27, 2024 $ 0.182
+3.34%
$ 4.35 billion $ 149.31 million
Jun 26, 2024 $ 0.176
+8.76%
$ 4.21 billion $ 98.29 million
Jun 25, 2024 $ 0.162
+4.77%
$ 3.87 billion $ 64.39 million
Jun 24, 2024 $ 0.155
+1.71%
$ 3.69 billion $ 82.1 million
Jun 23, 2024 $ 0.152
-0.71%
$ 3.63 billion $ 50.36 million
Jun 22, 2024 $ 0.153
+5.32%
$ 3.66 billion $ 38.19 million
Jun 21, 2024 $ 0.145
-0.67%
$ 3.47 billion $ 45.76 million
Jun 20, 2024 $ 0.146
+1.49%
$ 3.49 billion $ 52.69 million
Jun 19, 2024 $ 0.144
+0.33%
$ 3.43 billion $ 53.43 million
Jun 18, 2024 $ 0.144
-5.92%
$ 3.43 billion $ 109.23 million
Jun 17, 2024 $ 0.153
-4.48%
$ 3.65 billion $ 68.93 million
Jun 16, 2024 $ 0.16
+4.44%
$ 3.82 billion $ 43.18 million
Jun 15, 2024 $ 0.153
-6.13%
$ 3.66 billion $ 85.03 million
Jun 14, 2024 $ 0.163
-1.83%
$ 3.89 billion $ 65.17 million
Jun 13, 2024 $ 0.166
-2.50%
$ 3.97 billion $ 68.39 million
Jun 12, 2024 $ 0.17
+3.98%
$ 4.07 billion $ 112.64 million
Jun 11, 2024 $ 0.164
+1.05%
$ 3.91 billion $ 78.46 million
Jun 10, 2024 $ 0.162
-3.98%
$ 3.87 billion $ 66.17 million
Jun 9, 2024 $ 0.169
+8.03%
$ 4.03 billion $ 70.33 million
Jun 8, 2024 $ 0.156
-4.15%
$ 3.73 billion $ 64.81 million
Jun 7, 2024 $ 0.163
-5.27%
$ 3.89 billion $ 119.55 million
Jun 6, 2024 $ 0.172
-3.39%
$ 4.1 billion $ 70.63 million
Jun 5, 2024 $ 0.178
-1.32%
$ 4.25 billion $ 154.38 million
Jun 4, 2024 $ 0.181
+6.68%
$ 4.3 billion $ 161.62 million
Jun 3, 2024 $ 0.169
+14.85%
$ 4.03 billion $ 162.19 million
Jun 2, 2024 $ 0.147
+7.11%
$ 3.51 billion $ 47.42 million
Jun 1, 2024 $ 0.138
+0.18%
$ 3.27 billion $ 17.94 million
May 31, 2024 $ 0.137
-0.98%
$ 3.27 billion $ 26.58 million
May 30, 2024 $ 0.139
+0.97%
$ 3.3 billion $ 51.08 million
May 29, 2024 $ 0.137
-1.47%
$ 3.27 billion $ 26.75 million
May 28, 2024 $ 0.139
-2.59%
$ 3.31 billion $ 33.46 million
May 27, 2024 $ 0.143
+3.08%
$ 3.4 billion $ 37.58 million
May 26, 2024 $ 0.139
-1.30%
$ 3.3 billion $ 32.71 million
May 25, 2024 $ 0.141
+6.35%
$ 3.34 billion $ 25.22 million
May 24, 2024 $ 0.132
-1.45%
$ 3.14 billion $ 31.7 million
May 23, 2024 $ 0.134
-1.91%
$ 3.18 billion $ 55.54 million
May 22, 2024 $ 0.137
+2.54%
$ 3.24 billion $ 60.01 million
May 21, 2024 $ 0.134
+3.59%
$ 3.16 billion $ 53.03 million
May 20, 2024 $ 0.129
+5.72%
$ 3.05 billion $ 31.13 million
May 19, 2024 $ 0.122
-1.68%
$ 2.89 billion $ 17.93 million
May 18, 2024 $ 0.124
+1.62%
$ 2.93 billion $ 16.87 million
May 17, 2024 $ 0.122
+1.53%
$ 2.88 billion $ 23.76 million
May 16, 2024 $ 0.12
-1.51%
$ 2.84 billion $ 24.81 million