Kaspa Historical Data

KAS Page 2
Download
Date Close Price change Market cap Trading volume
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
Sep 23 $ 0.167
+1.59%
$ 4.04 billion $ 310.12 million
Sep 16 $ 0.171
+0.34%
$ 4.07 billion $ 333.87 million
Sep 9 $ 0.177
+17.69%
$ 4.21 billion $ 273.75 million
Sep 2 $ 0.148
-6.63%
$ 3.71 billion $ 317.81 million
Aug 26 $ 0.158
-7.00%
$ 3.89 billion $ 402.2 million
Aug 19 $ 0.173
+6.83%
$ 4.18 billion $ 497.09 million
Aug 12 $ 0.165
+3.67%
$ 3.97 billion $ 480.13 million
Aug 5 $ 0.167
-0.71%
$ 3.89 billion $ 1.04 billion
Jul 29 $ 0.168
-10.91%
$ 4.09 billion $ 769.24 million
Jul 22 $ 0.189
+5.19%
$ 4.58 billion $ 357.84 million
Jul 15 $ 0.181
+5.87%
$ 4.35 billion $ 320.23 million
Jul 8 $ 0.168
+5.45%
$ 4.14 billion $ 298.09 million
Jul 1 $ 0.169
-11.37%
$ 3.83 billion $ 575.73 million
Jun 24 $ 0.191
+25.92%
$ 4.59 billion $ 581.91 million