Kaspa Historical Data

KAS Page 16
Download
Date Close Price change Market cap Trading volume
May 11, 2024 $ 0.122
-1.61%
$ 2.88 billion $ 38.71 million
May 10, 2024 $ 0.124
-0.02%
$ 2.92 billion $ 70.22 million
May 9, 2024 $ 0.124
+4.74%
$ 2.92 billion $ 66.77 million
May 8, 2024 $ 0.118
+5.38%
$ 2.79 billion $ 76.84 million
May 7, 2024 $ 0.112
+1.85%
$ 2.64 billion $ 38.64 million
May 6, 2024 $ 0.11
+2.13%
$ 2.6 billion $ 37.23 million
May 5, 2024 $ 0.108
-2.55%
$ 2.54 billion $ 27.03 million
May 4, 2024 $ 0.111
-1.22%
$ 2.61 billion $ 37.71 million
May 3, 2024 $ 0.112
+4.76%
$ 2.64 billion $ 40.43 million
May 2, 2024 $ 0.107
-1.95%
$ 2.52 billion $ 31.88 million
May 1, 2024 $ 0.109
-1.37%
$ 2.56 billion $ 51.61 million
Apr 30, 2024 $ 0.11
-2.94%
$ 2.58 billion $ 54.67 million
Apr 29, 2024 $ 0.113
-2.69%
$ 2.66 billion $ 47.1 million
Apr 28, 2024 $ 0.117
+7.00%
$ 2.73 billion $ 66 million
Apr 27, 2024 $ 0.109
-8.28%
$ 2.55 billion $ 65.68 million
Apr 26, 2024 $ 0.119
-0.21%
$ 2.78 billion $ 27.51 million
Apr 25, 2024 $ 0.119
-3.46%
$ 2.79 billion $ 73.95 million
Apr 24, 2024 $ 0.123
-4.66%
$ 2.89 billion $ 45.22 million
Apr 23, 2024 $ 0.129
+1.65%
$ 3.02 billion $ 50.23 million
Apr 22, 2024 $ 0.127
+8.71%
$ 2.97 billion $ 48.01 million
Apr 21, 2024 $ 0.117
-2.07%
$ 2.74 billion $ 36.71 million
Apr 20, 2024 $ 0.119
+5.39%
$ 2.79 billion $ 41.43 million
Apr 19, 2024 $ 0.113
-4.75%
$ 2.65 billion $ 55.76 million
Apr 18, 2024 $ 0.119
+0.34%
$ 2.78 billion $ 44.26 million
Apr 17, 2024 $ 0.119
+0.69%
$ 2.77 billion $ 54.38 million
Apr 16, 2024 $ 0.118
-2.38%
$ 2.75 billion $ 51.44 million
Apr 15, 2024 $ 0.121
-1.93%
$ 2.81 billion $ 75.03 million
Apr 14, 2024 $ 0.123
+4.31%
$ 2.87 billion $ 81.98 million
Apr 13, 2024 $ 0.118
-8.62%
$ 2.75 billion $ 111.51 million
Apr 12, 2024 $ 0.129
-11.29%
$ 3.01 billion $ 95.84 million
Apr 11, 2024 $ 0.145
+2.27%
$ 3.39 billion $ 44.6 million
Apr 10, 2024 $ 0.142
+4.60%
$ 3.31 billion $ 50.53 million
Apr 9, 2024 $ 0.136
-5.55%
$ 3.16 billion $ 41.82 million
Apr 8, 2024 $ 0.144
+2.68%
$ 3.35 billion $ 41.37 million
Apr 7, 2024 $ 0.14
-0.49%
$ 3.26 billion $ 40.06 million
Apr 6, 2024 $ 0.141
+8.33%
$ 3.28 billion $ 49 million
Apr 5, 2024 $ 0.13
+0.01%
$ 3.02 billion $ 46.03 million
Apr 4, 2024 $ 0.13
+2.14%
$ 3.02 billion $ 39.8 million
Apr 3, 2024 $ 0.127
-0.36%
$ 2.96 billion $ 40.37 million
Apr 2, 2024 $ 0.128
-4.44%
$ 2.97 billion $ 75.69 million
Apr 1, 2024 $ 0.134
-4.18%
$ 3.1 billion $ 53.32 million
Mar 31, 2024 $ 0.14
+5.27%
$ 3.24 billion $ 32.42 million
Mar 30, 2024 $ 0.133
-3.52%
$ 3.07 billion $ 40.05 million
Mar 29, 2024 $ 0.137
-1.61%
$ 3.18 billion $ 54.87 million
Mar 28, 2024 $ 0.14
+5.23%
$ 3.23 billion $ 55.32 million
Mar 27, 2024 $ 0.133
-2.64%
$ 3.07 billion $ 98.45 million
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