Kaspa Historical Data

KAS Page 19
Download
Date Close Price change Market cap Trading volume
Dec 13, 2023 $ 0.127
+6.60%
$ 2.78 billion $ 57.81 million
Dec 12, 2023 $ 0.119
+0.01%
$ 2.61 billion $ 48.69 million
Dec 11, 2023 $ 0.119
-7.79%
$ 2.6 billion $ 54.68 million
Dec 10, 2023 $ 0.129
+0.95%
$ 2.82 billion $ 30.1 million
Dec 9, 2023 $ 0.128
-2.21%
$ 2.8 billion $ 40.24 million
Dec 8, 2023 $ 0.131
+2.85%
$ 2.86 billion $ 44.7 million
Dec 7, 2023 $ 0.127
-7.13%
$ 2.78 billion $ 46.77 million
Dec 6, 2023 $ 0.137
-1.82%
$ 2.99 billion $ 47.79 million
Dec 5, 2023 $ 0.14
-3.83%
$ 3.04 billion $ 50.71 million
Dec 4, 2023 $ 0.145
+3.63%
$ 3.16 billion $ 168.12 million
Dec 3, 2023 $ 0.14
+2.04%
$ 3.05 billion $ 46.24 million
Dec 2, 2023 $ 0.138
-0.38%
$ 2.99 billion $ 39.51 million
Dec 1, 2023 $ 0.138
+7.42%
$ 3 billion $ 53.75 million
Nov 30, 2023 $ 0.128
-0.29%
$ 2.78 billion $ 27.16 million
Nov 29, 2023 $ 0.129
-2.85%
$ 2.79 billion $ 34.25 million
Nov 28, 2023 $ 0.132
+2.96%
$ 2.87 billion $ 52.34 million
Nov 27, 2023 $ 0.128
-1.42%
$ 2.78 billion $ 47.32 million
Nov 26, 2023 $ 0.13
-5.19%
$ 2.82 billion $ 45.2 million
Nov 25, 2023 $ 0.137
-1.97%
$ 2.97 billion $ 40.49 million
Nov 24, 2023 $ 0.14
+10.82%
$ 3.02 billion $ 83.08 million
Nov 23, 2023 $ 0.126
-1.45%
$ 2.72 billion $ 54.73 million
Nov 22, 2023 $ 0.128
+11.02%
$ 2.77 billion $ 95.31 million
Nov 21, 2023 $ 0.115
-11.33%
$ 2.49 billion $ 106.39 million
Nov 20, 2023 $ 0.13
-9.47%
$ 2.81 billion $ 107.13 million
Nov 19, 2023 $ 0.144
+2.78%
$ 3.1 billion $ 136.8 million
Nov 18, 2023 $ 0.14
+1.86%
$ 3.02 billion $ 150.61 million
Nov 17, 2023 $ 0.138
+9.57%
$ 2.97 billion $ 190.55 million
Nov 16, 2023 $ 0.125
+7.22%
$ 2.7 billion $ 262.06 million
Nov 15, 2023 $ 0.117
+29.76%
$ 2.52 billion $ 150.51 million
Nov 14, 2023 $ 0.0899
+11.36%
$ 1.93 billion $ 51.88 million
Nov 13, 2023 $ 0.0809
-7.69%
$ 1.74 billion $ 54.45 million
Nov 12, 2023 $ 0.0877
-0.92%
$ 1.88 billion $ 35.89 million
Nov 11, 2023 $ 0.0885
-3.28%
$ 1.9 billion $ 59.13 million
Nov 10, 2023 $ 0.0915
-1.44%
$ 1.96 billion $ 86.26 million
Nov 9, 2023 $ 0.0925
+18.43%
$ 1.98 billion $ 159.13 million
Nov 8, 2023 $ 0.0781
+14.57%
$ 1.68 billion $ 72.99 million
Nov 7, 2023 $ 0.0683
+5.16%
$ 1.46 billion $ 36.43 million
Nov 6, 2023 $ 0.0649
-0.20%
$ 1.39 billion $ 49.58 million
Nov 5, 2023 $ 0.065
+8.53%
$ 1.39 billion $ 55.3 million
Nov 4, 2023 $ 0.0599
+14.31%
$ 1.28 billion $ 43.35 million
Nov 3, 2023 $ 0.0524
+2.12%
$ 1.12 billion $ 12.64 million
Nov 2, 2023 $ 0.0513
-1.42%
$ 1.09 billion $ 12.19 million
Nov 1, 2023 $ 0.052
+3.49%
$ 1.11 billion $ 12.57 million
Oct 31, 2023 $ 0.0503
-1.99%
$ 1.07 billion $ 14.81 million
Oct 30, 2023 $ 0.0512
-2.25%
$ 1.09 billion $ 12.73 million
Oct 29, 2023 $ 0.0524
+2.66%
$ 1.12 billion $ 11.35 million
Oct 28, 2023 $ 0.0511
+0.99%
$ 1.09 billion $ 7.63 million
Oct 27, 2023 $ 0.0506
+1.95%
$ 1.08 billion $ 10.29 million
Oct 26, 2023 $ 0.0496
+0.19%
$ 1.05 billion $ 14.31 million
Oct 25, 2023 $ 0.0495
-4.48%
$ 1.05 billion $ 13.44 million