Kaspa Historical Data

KAS Page 24
Download
Date Close Price change Market cap Trading volume
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
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