Kaspa Historical Data

KAS Page 16
Download
Date Close Price change Market cap Trading volume
Mar 26, 2024 $ 0.136
-6.41%
$ 3.15 billion $ 88.28 million
Mar 25, 2024 $ 0.146
-1.56%
$ 3.37 billion $ 68.42 million
Mar 24, 2024 $ 0.148
+6.83%
$ 3.42 billion $ 44.88 million
Mar 23, 2024 $ 0.138
-5.30%
$ 3.2 billion $ 54.37 million
Mar 22, 2024 $ 0.146
-0.91%
$ 3.37 billion $ 101.06 million
Mar 21, 2024 $ 0.147
+10.47%
$ 3.4 billion $ 118.35 million
Mar 20, 2024 $ 0.134
+12.23%
$ 3.08 billion $ 84 million
Mar 19, 2024 $ 0.119
-9.78%
$ 2.74 billion $ 101.38 million
Mar 18, 2024 $ 0.132
-5.21%
$ 3.04 billion $ 58.35 million
Mar 17, 2024 $ 0.139
+7.56%
$ 3.21 billion $ 64.86 million
Mar 16, 2024 $ 0.129
-7.50%
$ 2.98 billion $ 65.65 million
Mar 15, 2024 $ 0.14
-4.37%
$ 3.22 billion $ 102.38 million
Mar 14, 2024 $ 0.146
-1.11%
$ 3.37 billion $ 88.89 million
Mar 13, 2024 $ 0.148
-1.17%
$ 3.4 billion $ 76.45 million
Mar 12, 2024 $ 0.15
-3.23%
$ 3.44 billion $ 88.74 million
Mar 11, 2024 $ 0.155
+4.42%
$ 3.55 billion $ 93.98 million
Mar 10, 2024 $ 0.148
-0.20%
$ 3.4 billion $ 72.03 million
Mar 9, 2024 $ 0.148
-1.09%
$ 3.4 billion $ 81.37 million
Mar 8, 2024 $ 0.15
-6.44%
$ 3.44 billion $ 90.62 million
Mar 7, 2024 $ 0.16
+7.27%
$ 3.67 billion $ 99.31 million
Mar 6, 2024 $ 0.149
-2.18%
$ 3.42 billion $ 92.62 million
Mar 5, 2024 $ 0.153
-5.57%
$ 3.5 billion $ 124.32 million
Mar 4, 2024 $ 0.162
-3.24%
$ 3.7 billion $ 98.27 million
Mar 3, 2024 $ 0.167
-2.04%
$ 3.82 billion $ 52.89 million
Mar 2, 2024 $ 0.17
-1.70%
$ 3.9 billion $ 54.38 million
Mar 1, 2024 $ 0.173
+1.17%
$ 3.96 billion $ 57.37 million
Feb 29, 2024 $ 0.171
-2.03%
$ 3.92 billion $ 80.58 million
Feb 28, 2024 $ 0.175
+3.51%
$ 4 billion $ 118.1 million
Feb 27, 2024 $ 0.169
-1.06%
$ 3.86 billion $ 51.46 million
Feb 26, 2024 $ 0.171
-0.08%
$ 3.89 billion $ 59.68 million
Feb 25, 2024 $ 0.171
+0.72%
$ 3.9 billion $ 36.45 million
Feb 24, 2024 $ 0.17
+5.05%
$ 3.87 billion $ 31.64 million
Feb 23, 2024 $ 0.162
-4.28%
$ 3.68 billion $ 44.2 million
Feb 22, 2024 $ 0.169
-2.35%
$ 3.84 billion $ 46.12 million
Feb 21, 2024 $ 0.173
-3.93%
$ 3.93 billion $ 72.11 million
Feb 20, 2024 $ 0.18
-2.20%
$ 4.09 billion $ 104.14 million
Feb 19, 2024 $ 0.184
+12.50%
$ 4.17 billion $ 100.86 million
Feb 18, 2024 $ 0.163
-0.48%
$ 3.71 billion $ 48.87 million
Feb 17, 2024 $ 0.164
+10.81%
$ 3.72 billion $ 145.36 million
Feb 16, 2024 $ 0.148
+6.09%
$ 3.36 billion $ 47.24 million
Feb 15, 2024 $ 0.139
-1.76%
$ 3.16 billion $ 41.33 million
Feb 14, 2024 $ 0.142
+3.07%
$ 3.21 billion $ 35.07 million
Feb 13, 2024 $ 0.138
-4.66%
$ 3.12 billion $ 47.95 million
Feb 12, 2024 $ 0.144
+1.69%
$ 3.27 billion $ 60.57 million
Feb 11, 2024 $ 0.142
+2.37%
$ 3.21 billion $ 59.56 million
Feb 10, 2024 $ 0.139
+1.13%
$ 3.14 billion $ 53.9 million
Feb 9, 2024 $ 0.137
+9.70%
$ 3.1 billion $ 65.42 million
Feb 8, 2024 $ 0.125
+7.19%
$ 2.83 billion $ 64.46 million
Feb 7, 2024 $ 0.117
+12.03%
$ 2.64 billion $ 53.3 million
Feb 6, 2024 $ 0.104
+4.41%
$ 2.36 billion $ 20.67 million