Kaspa Historical Data

KAS Page 24
Download
Date Close Price change Market cap Trading volume
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
Apr 13, 2023 $ 0.0328
+0.71%
$ 430 million $ 14.34 million
Apr 12, 2023 $ 0.0326
-0.01%
$ 426.99 million $ 11.86 million
Apr 11, 2023 $ 0.0326
-5.87%
$ 427.1 million $ 12.01 million
Apr 10, 2023 $ 0.0346
-0.33%
$ 453.51 million $ 27.66 million
Apr 9, 2023 $ 0.0347
+18.50%
$ 454.88 million $ 31.34 million
Apr 8, 2023 $ 0.0293
-3.48%
$ 383.84 million $ 6.2 million
Apr 7, 2023 $ 0.0303
-3.90%
$ 397.7 million $ 12.99 million
Apr 6, 2023 $ 0.0316
+4.47%
$ 413.9 million $ 16.02 million
Apr 5, 2023 $ 0.0302
-13.36%
$ 396.29 million $ 32.08 million
Apr 4, 2023 $ 0.0349
-4.58%
$ 457.36 million $ 26.92 million
Apr 3, 2023 $ 0.0366
-5.30%
$ 479.43 million $ 24.85 million
Apr 2, 2023 $ 0.0386
+7.81%
$ 506.36 million $ 27.12 million
Apr 1, 2023 $ 0.0358
+9.52%
$ 469.63 million $ 21.81 million
Mar 31, 2023 $ 0.0327
+12.62%
$ 429.07 million $ 27.35 million
Mar 30, 2023 $ 0.0291
+3.63%
$ 381.02 million $ 32.69 million
Mar 29, 2023 $ 0.0281
+21.65%
$ 367.86 million $ 55.26 million
Mar 28, 2023 $ 0.0231
+2.88%
$ 302.38 million $ 28.93 million
Mar 27, 2023 $ 0.0224
+22.89%
$ 293.75 million $ 12.12 million
Mar 26, 2023 $ 0.0182
+8.77%
$ 239.05 million $ 3.57 million
Mar 25, 2023 $ 0.0168
+0.46%
$ 219.83 million $ 1.69 million
Mar 24, 2023 $ 0.0167
-1.27%
$ 218.85 million $ 3.13 million
Mar 23, 2023 $ 0.0169
+5.45%
$ 221.68 million $ 9.74 million
Mar 22, 2023 $ 0.016
+1.44%
$ 210.21 million $ 7.87 million
Mar 21, 2023 $ 0.0158
-7.84%
$ 207.1 million $ 7.9 million
Mar 20, 2023 $ 0.0171
+3.68%
$ 224.69 million $ 4.99 million
Mar 19, 2023 $ 0.0165
+18.01%
$ 216.81 million $ 5.17 million
Mar 18, 2023 $ 0.014
-0.03%
$ 183.74 million $ 2.65 million
Mar 17, 2023 $ 0.014
+4.57%
$ 183.88 million $ 3.04 million
Mar 16, 2023 $ 0.0134
+2.97%
$ 175.82 million $ 2.74 million
Mar 15, 2023 $ 0.013
-6.68%
$ 170.74 million $ 7.14 million
Mar 14, 2023 $ 0.014
+11.21%
$ 182.92 million $ 7.54 million
Mar 13, 2023 $ 0.0125
+4.90%
$ 164.5 million $ 3.82 million
Mar 12, 2023 $ 0.012
-0.78%
$ 156.82 million $ 2.42 million
Mar 11, 2023 $ 0.0121
+1.16%
$ 158.04 million $ 7.19 million
Mar 10, 2023 $ 0.0119
+15.10%
$ 156.14 million $ 10.17 million
Mar 9, 2023 $ 0.0103
-10.97%
$ 135.68 million $ 5.4 million
Mar 8, 2023 $ 0.0116
-9.07%
$ 152.33 million $ 7.63 million
Mar 7, 2023 $ 0.0128
-9.39%
$ 167.24 million $ 7.36 million
Mar 6, 2023 $ 0.0141
+11.62%
$ 184.62 million $ 6.24 million
Mar 5, 2023 $ 0.0126
+3.16%
$ 165.33 million $ 2.86 million