Kaspa Historical Data

KAS Page 21
Download
Date Close Price change Market cap Trading volume
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
Sep 20, 2023 $ 0.0492
-6.79%
$ 645.33 million $ 24.22 million
Sep 19, 2023 $ 0.0525
+8.03%
$ 688.63 million $ 18.65 million
Sep 18, 2023 $ 0.0486
+6.07%
$ 636.95 million $ 17.41 million
Sep 17, 2023 $ 0.0458
-5.82%
$ 600.09 million $ 15.6 million
Sep 16, 2023 $ 0.0486
-0.87%
$ 636.88 million $ 14.25 million
Sep 15, 2023 $ 0.049
+3.83%
$ 642.14 million $ 12.71 million
Sep 14, 2023 $ 0.0472
-4.76%
$ 619.19 million $ 22.07 million
Sep 13, 2023 $ 0.0496
+16.36%
$ 650.24 million $ 28.31 million
Sep 12, 2023 $ 0.0427
+7.42%
$ 559.4 million $ 20.15 million
Sep 11, 2023 $ 0.0397
-2.35%
$ 520.38 million $ 11.41 million
Sep 10, 2023 $ 0.0406
+3.51%
$ 532.77 million $ 12.9 million
Sep 9, 2023 $ 0.0393
+0.59%
$ 514.72 million $ 7.34 million
Sep 8, 2023 $ 0.039
+0.14%
$ 511.82 million $ 11.48 million
Sep 7, 2023 $ 0.039
+1.30%
$ 511.09 million $ 22.84 million
Sep 6, 2023 $ 0.0385
+10.48%
$ 504.56 million $ 23.9 million
Sep 5, 2023 $ 0.0349
+4.49%
$ 456.9 million $ 8.68 million
Sep 4, 2023 $ 0.0334
-3.73%
$ 437.28 million $ 7.36 million
Sep 3, 2023 $ 0.0347
-3.63%
$ 454.48 million $ 6.2 million
Sep 2, 2023 $ 0.036
+3.18%
$ 471.49 million $ 9.47 million
Sep 1, 2023 $ 0.0348
+2.61%
$ 455.75 million $ 8.28 million