Kaspa Historical Data

KAS Page 20
Download
Date Close Price change Market cap Trading volume
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
Oct 24, 2023 $ 0.0518
+1.17%
$ 1.1 billion $ 21.23 million
Oct 23, 2023 $ 0.0512
+2.52%
$ 1.09 billion $ 14.05 million
Oct 22, 2023 $ 0.05
+0.29%
$ 1.06 billion $ 11.81 million
Oct 21, 2023 $ 0.0498
+2.14%
$ 1.05 billion $ 14.82 million
Oct 20, 2023 $ 0.0488
+6.72%
$ 1.03 billion $ 17.66 million
Oct 19, 2023 $ 0.0457
-2.24%
$ 966.33 million $ 10.11 million
Oct 18, 2023 $ 0.0468
-1.71%
$ 988.42 million $ 13.51 million
Oct 17, 2023 $ 0.0476
+5.84%
$ 624.04 million $ 14.42 million
Oct 16, 2023 $ 0.045
+4.36%
$ 589.51 million $ 16.22 million
Oct 15, 2023 $ 0.0431
+1.44%
$ 564.82 million $ 6.18 million
Oct 14, 2023 $ 0.0424
+0.74%
$ 556.53 million $ 8.94 million
Oct 13, 2023 $ 0.0421
-3.63%
$ 552.59 million $ 10.27 million
Oct 12, 2023 $ 0.0437
-0.27%
$ 573.32 million $ 13.42 million
Oct 11, 2023 $ 0.0438
+3.67%
$ 574.44 million $ 18.23 million
Oct 10, 2023 $ 0.0423
-7.46%
$ 554.08 million $ 22.89 million
Oct 9, 2023 $ 0.0457
-5.22%
$ 598.75 million $ 16.26 million
Oct 8, 2023 $ 0.0482
-1.32%
$ 631.76 million $ 9.63 million
Oct 7, 2023 $ 0.0488
-3.10%
$ 640.23 million $ 11.16 million
Oct 6, 2023 $ 0.0504
+4.12%
$ 660.74 million $ 10.9 million
Oct 5, 2023 $ 0.0484
-1.50%
$ 635.08 million $ 13.28 million
Oct 4, 2023 $ 0.0492
-2.33%
$ 644.72 million $ 9.23 million
Oct 3, 2023 $ 0.0504
+0.81%
$ 660.74 million $ 11.47 million
Oct 2, 2023 $ 0.05
-2.91%
$ 655.7 million $ 14.1 million
Oct 1, 2023 $ 0.0515
+5.11%
$ 675.1 million $ 15.52 million
Sep 30, 2023 $ 0.049
+2.44%
$ 642.27 million $ 8.41 million
Sep 29, 2023 $ 0.0479
+0.78%
$ 627.63 million $ 9.31 million
Sep 28, 2023 $ 0.0475
+1.66%
$ 622.8 million $ 7.09 million
Sep 27, 2023 $ 0.0467
-0.74%
$ 611.65 million $ 10.02 million
Sep 26, 2023 $ 0.047
-0.14%
$ 616.57 million $ 11.93 million
Sep 25, 2023 $ 0.0471
-2.47%
$ 617.75 million $ 13.01 million
Sep 24, 2023 $ 0.0483
+5.51%
$ 632.85 million $ 12.44 million
Sep 23, 2023 $ 0.0458
-2.23%
$ 599.82 million $ 9.93 million
Sep 22, 2023 $ 0.0468
+2.27%
$ 613.54 million $ 18.39 million
Sep 21, 2023 $ 0.0458
-7.05%
$ 599.94 million $ 19.01 million