Kaspa Historical Data

KAS Page 2
Download
Date Close Price change Market cap Trading volume
Sep 8 $0.0896
+11.96%
$2.28 billion $209.67 million
Sep 1 $0.0779
-7.07%
$2.13 billion $197.91 million
Aug 25 $0.0852
-5.21%
$2.23 billion $231.75 million
Aug 18 $0.0908
-0.76%
$2.39 billion $310.98 million
Aug 11 $0.0915
-2.03%
$2.43 billion $424.44 million
Aug 4 $0.0951
+11.64%
$2.48 billion $334.17 million
Jul 28 $0.0854
-18.62%
$2.26 billion $505.03 million
Jul 21 $0.0974
-0.06%
$2.78 billion $719.17 million
Jul 14 $0.0952
+10.53%
$2.58 billion $629.06 million
Jul 7 $0.0839
+8.29%
$2.28 billion $496.63 million
Jun 30 $0.075
-5.01%
$2.05 billion $397.13 million
Jun 23 $0.0779
+21.38%
$2.08 billion $502.22 million
Jun 16 $0.066
-10.09%
$1.69 billion $333.37 million
Jun 9 $0.0731
-15.48%
$1.93 billion $355.96 million
Jun 2 $0.0882
-0.40%
$2.27 billion $292.03 million
May 26 $0.0886
-17.03%
$2.33 billion $448.24 million
May 19 $0.108
-3.92%
$2.8 billion $512.92 million
May 12 $0.109
-6.91%
$2.94 billion $875.98 million
May 5 $0.11
+21.35%
$3.06 billion $470.66 million
Apr 28 $0.0905
-6.21%
$2.36 billion $487.27 million
Apr 21 $0.0965
+23.74%
$2.52 billion $746.87 million
Apr 14 $0.0785
+7.67%
$2.03 billion $357.26 million
Apr 7 $0.0774
+33.54%
$1.9 billion $834.4 million
Mar 31 $0.0641
-0.60%
$1.5 billion $501.78 million
Mar 24 $0.0645
-19.47%
$1.67 billion $285.1 million
Mar 17 $0.0798
+8.37%
$2.08 billion $338.33 million
Mar 10 $0.0805
+32.82%
$1.9 billion $552.93 million
Mar 3 $0.0698
-22.20%
$1.57 billion $467.67 million
Feb 24 $0.0898
-9.24%
$2.31 billion $555.79 million
Feb 17 $0.101
-7.34%
$2.55 billion $333.88 million
Feb 10 $0.107
+23.79%
$2.8 billion $518.52 million
Feb 3 $0.0883
-23.55%
$2.22 billion $839.16 million
Jan 27 $0.115
-10.33%
$2.96 billion $518.29 million
Jan 20 $0.132
+6.11%
$3.29 billion $513.1 million
Jan 13 $0.141
+20.15%
$3.17 billion $688.11 million
Jan 6 $0.117
-6.18%
$2.99 billion $596.63 million
Dec 30 $0.127
+9.45%
$3.17 billion $565.84 million
Dec 23 $0.121
+3.59%
$2.96 billion $881.3 million
Dec 16 $0.119
-24.07%
$2.97 billion $1.54 billion
Dec 9 $0.157
-16.74%
$3.97 billion $1.57 billion
Dec 2 $0.184
+9.02%
$4.77 billion $1.58 billion
Nov 25 $0.169
+11.17%
$4.27 billion $1.07 billion
Nov 18 $0.154
+2.34%
$3.83 billion $1.17 billion
Nov 11 $0.147
-3.36%
$3.78 billion $1.2 billion
Nov 4 $0.134
+24.16%
$3.81 billion $681.3 million
Oct 28 $0.108
-10.67%
$2.72 billion $572.11 million
Oct 21 $0.118
-11.09%
$3.04 billion $398.92 million
Oct 14 $0.133
+0.09%
$3.32 billion $349.65 million
Oct 7 $0.133
-6.90%
$3.31 billion $278.9 million
Sep 30 $0.148
-9.27%
$3.54 billion $253.81 million