Kaspa Historical Data

KAS Page 22
Download
Date Close Price change Market cap Trading volume
Jun 2, 2023 $ 0.0155
-1.76%
$ 203.38 million $ 4.84 million
Jun 1, 2023 $ 0.0158
+0.00%
$ 207.09 million $ 4.7 million
May 31, 2023 $ 0.0158
-2.61%
$ 207.01 million $ 6.28 million
May 30, 2023 $ 0.0162
-5.33%
$ 212.44 million $ 6.94 million
May 29, 2023 $ 0.0171
-4.49%
$ 224.36 million $ 6.48 million
May 28, 2023 $ 0.0179
-6.39%
$ 234.83 million $ 15.97 million
May 27, 2023 $ 0.0191
+3.80%
$ 250.9 million $ 10.75 million
May 26, 2023 $ 0.0184
+13.05%
$ 241.45 million $ 9.24 million
May 25, 2023 $ 0.0163
-0.42%
$ 213.71 million $ 14.18 million
May 24, 2023 $ 0.0164
+21.32%
$ 214.6 million $ 13.7 million
May 23, 2023 $ 0.0135
-7.29%
$ 176.8 million $ 12.3 million
May 22, 2023 $ 0.0145
-13.31%
$ 190.73 million $ 9.45 million
May 21, 2023 $ 0.0168
-2.16%
$ 219.96 million $ 4.54 million
May 20, 2023 $ 0.0171
-3.00%
$ 224.81 million $ 8.45 million
May 19, 2023 $ 0.0177
+0.13%
$ 231.7 million $ 12.95 million
May 18, 2023 $ 0.0177
-10.55%
$ 231.42 million $ 5.3 million
May 17, 2023 $ 0.0197
-2.02%
$ 258.69 million $ 8.83 million
May 16, 2023 $ 0.0201
-9.63%
$ 264.02 million $ 5.72 million
May 15, 2023 $ 0.0223
-3.01%
$ 292.05 million $ 6.37 million
May 14, 2023 $ 0.023
+9.04%
$ 301.12 million $ 10.27 million
May 13, 2023 $ 0.0211
+0.69%
$ 276.34 million $ 5.48 million
May 12, 2023 $ 0.0209
+1.39%
$ 274.48 million $ 8.01 million
May 11, 2023 $ 0.0206
-9.06%
$ 270.63 million $ 11.69 million
May 10, 2023 $ 0.0227
+0.53%
$ 297.01 million $ 6.99 million
May 9, 2023 $ 0.0225
-0.76%
$ 295.33 million $ 7.32 million
May 8, 2023 $ 0.0227
-10.46%
$ 297.48 million $ 12.27 million
May 7, 2023 $ 0.0253
-4.44%
$ 332.1 million $ 5.34 million
May 6, 2023 $ 0.0265
-1.20%
$ 347.04 million $ 15.46 million
May 5, 2023 $ 0.0268
-3.53%
$ 351.23 million $ 12.29 million
May 4, 2023 $ 0.0278
+5.03%
$ 364.04 million $ 11.49 million
May 3, 2023 $ 0.0264
-0.03%
$ 346.07 million $ 5.72 million
May 2, 2023 $ 0.0264
+1.67%
$ 346.2 million $ 12.23 million
May 1, 2023 $ 0.026
-9.74%
$ 340.5 million $ 8.02 million
Apr 30, 2023 $ 0.0288
-0.94%
$ 377.12 million $ 9.44 million
Apr 29, 2023 $ 0.029
-7.84%
$ 380.53 million $ 7.15 million
Apr 28, 2023 $ 0.0315
+0.34%
$ 412.88 million $ 9.73 million
Apr 27, 2023 $ 0.0314
+1.05%
$ 411.5 million $ 10.89 million
Apr 26, 2023 $ 0.031
+16.84%
$ 406.98 million $ 17.94 million
Apr 25, 2023 $ 0.0266
+3.27%
$ 348.34 million $ 9.01 million
Apr 24, 2023 $ 0.0257
+5.60%
$ 337.32 million $ 7.56 million
Apr 23, 2023 $ 0.0244
+1.15%
$ 319.33 million $ 4.5 million
Apr 22, 2023 $ 0.0241
-1.47%
$ 315.7 million $ 6.64 million
Apr 21, 2023 $ 0.0244
-4.73%
$ 320.32 million $ 9.03 million
Apr 20, 2023 $ 0.0256
+9.20%
$ 336.24 million $ 12.27 million
Apr 19, 2023 $ 0.0235
-7.10%
$ 308.23 million $ 15.39 million
Apr 18, 2023 $ 0.0253
-9.84%
$ 331.8 million $ 11.85 million
Apr 17, 2023 $ 0.0281
+3.53%
$ 367.83 million $ 24.93 million
Apr 16, 2023 $ 0.0272
-19.53%
$ 356.13 million $ 9.3 million
Apr 15, 2023 $ 0.0338
-5.69%
$ 442.5 million $ 9.98 million
Apr 14, 2023 $ 0.0358
+9.11%
$ 469.2 million $ 11.44 million