Kaspa Historical Data

KAS Page 25
Download
Date Close Price change Market cap Trading volume
Mar 4, 2023 $ 0.0122
-4.32%
$ 160.35 million $ 2.68 million
Mar 3, 2023 $ 0.0128
-10.33%
$ 167.5 million $ 5.4 million
Mar 2, 2023 $ 0.0143
+9.60%
$ 186.83 million $ 6.88 million
Mar 1, 2023 $ 0.013
+15.91%
$ 170.42 million $ 3.73 million
Feb 28, 2023 $ 0.0112
+4.74%
$ 146.91 million $ 4.81 million
Feb 27, 2023 $ 0.0107
+18.73%
$ 140.3 million $ 4.39 million
Feb 26, 2023 $ 0.00901
+7.64%
$ 118.18 million $ 1.74 million
Feb 25, 2023 $ 0.00837
+7.92%
$ 109.67 million $ 1.64 million
Feb 24, 2023 $ 0.00775
+7.28%
$ 101.6 million $ 1.38 million
Feb 23, 2023 $ 0.00722
+2.67%
$ 94.71 million $ 1.37 million
Feb 22, 2023 $ 0.00703
-1.81%
$ 92.2 million $ 945,580
Feb 21, 2023 $ 0.00715
-6.55%
$ 93.75 million $ 1.06 million
Feb 20, 2023 $ 0.00765
-2.51%
$ 100.32 million $ 720,183
Feb 19, 2023 $ 0.00785
+1.13%
$ 102.94 million $ 823,328
Feb 18, 2023 $ 0.00776
+3.56%
$ 101.71 million $ 1.15 million
Feb 17, 2023 $ 0.00749
+8.06%
$ 98.19 million $ 932,313
Feb 16, 2023 $ 0.00692
-2.89%
$ 90.76 million $ 1.78 million
Feb 15, 2023 $ 0.00713
+9.42%
$ 93.43 million $ 805,606
Feb 14, 2023 $ 0.00651
-0.42%
$ 85.41 million $ 689,333
Feb 13, 2023 $ 0.00654
-0.11%
$ 85.74 million $ 482,991
Feb 12, 2023 $ 0.00655
+1.84%
$ 85.85 million $ 532,048
Feb 11, 2023 $ 0.00643
-4.63%
$ 84.27 million $ 363,444
Feb 10, 2023 $ 0.00674
+2.65%
$ 88.34 million $ 875,817
Feb 9, 2023 $ 0.00656
-8.50%
$ 86.07 million $ 1.04 million
Feb 8, 2023 $ 0.00718
-3.35%
$ 94.08 million $ 1.1 million
Feb 7, 2023 $ 0.00742
+3.43%
$ 97.32 million $ 1.58 million
Feb 6, 2023 $ 0.00718
+9.32%
$ 94.12 million $ 1.75 million
Feb 5, 2023 $ 0.00657
+13.60%
$ 86.17 million $ 1.75 million
Feb 4, 2023 $ 0.00579
+3.14%
$ 75.86 million $ 744,053
Feb 3, 2023 $ 0.00561
-4.25%
$ 73.58 million $ 430,656
Feb 2, 2023 $ 0.00586
+2.01%
$ 76.81 million $ 754,552
Feb 1, 2023 $ 0.00574
+6.61%
$ 75.3 million $ 712,232
Jan 31, 2023 $ 0.00539
-2.89%
$ 70.62 million $ 528,258
Jan 30, 2023 $ 0.00555
-5.97%
$ 72.73 million $ 831,309
Jan 29, 2023 $ 0.0059
+3.55%
$ 77.36 million $ 455,222
Jan 28, 2023 $ 0.00569
-7.64%
$ 74.63 million $ 598,085
Jan 27, 2023 $ 0.00616
-0.04%
$ 80.81 million $ 705,102
Jan 26, 2023 $ 0.00616
-1.61%
$ 80.78 million $ 570,331
Jan 25, 2023 $ 0.00626
+4.64%
$ 82.08 million $ 455,116
Jan 24, 2023 $ 0.00598
-7.76%
$ 78.46 million $ 494,618
Jan 23, 2023 $ 0.00649
+9.27%
$ 85.05 million $ 1.35 million
Jan 22, 2023 $ 0.00594
-3.70%
$ 77.85 million $ 581,059
Jan 21, 2023 $ 0.00617
-3.27%
$ 80.91 million $ 421,894
Jan 20, 2023 $ 0.00639
+2.37%
$ 83.72 million $ 557,286
Jan 19, 2023 $ 0.00624
+4.42%
$ 81.78 million $ 582,167
Jan 18, 2023 $ 0.00597
-7.63%
$ 78.31 million $ 768,965
Jan 17, 2023 $ 0.00647
-3.26%
$ 84.8 million $ 531,146
Jan 16, 2023 $ 0.00668
+9.76%
$ 87.64 million $ 919,024
Jan 15, 2023 $ 0.00609
-1.61%
$ 79.87 million $ 610,885
Jan 14, 2023 $ 0.00619
+3.06%
$ 81.14 million $ 705,062