Kaspa Historical Data

KAS Page 3
Download
Date Close Price change Market cap Trading volume
Sep 23 $0.167
+1.59%
$4.04 billion $310.12 million
Sep 16 $0.171
+0.34%
$4.07 billion $333.87 million
Sep 9 $0.177
+17.69%
$4.21 billion $273.75 million
Sep 2 $0.148
-6.63%
$3.71 billion $317.81 million
Aug 26 $0.158
-7.00%
$3.89 billion $402.2 million
Aug 19 $0.173
+6.83%
$4.18 billion $497.09 million
Aug 12 $0.165
+3.67%
$3.97 billion $480.13 million
Aug 5 $0.167
-0.71%
$3.89 billion $1.04 billion
Jul 29 $0.168
-10.91%
$4.09 billion $769.24 million
Jul 22 $0.189
+5.19%
$4.58 billion $357.84 million
Jul 15 $0.181
+5.87%
$4.35 billion $320.23 million
Jul 8 $0.168
+5.45%
$4.14 billion $298.09 million
Jul 1 $0.169
-11.37%
$3.83 billion $575.73 million
Jun 24 $0.191
+25.92%
$4.59 billion $581.91 million
Jun 17 $0.153
-4.24%
$3.63 billion $368.22 million
Jun 10 $0.153
-9.34%
$3.82 billion $475.85 million
Jun 3 $0.156
+6.03%
$4.03 billion $733.18 million
May 27 $0.147
+6.18%
$3.51 billion $240.81 million
May 20 $0.141
+15.40%
$3.3 billion $256.64 million
May 13 $0.124
+1.43%
$2.89 billion $186.29 million
May 6 $0.122
+12.92%
$2.89 billion $328.4 million
Apr 29 $0.111
-4.99%
$2.54 billion $263.39 million
Apr 22 $0.109
-6.91%
$2.73 billion $310.6 million
Apr 15 $0.119
-2.91%
$2.74 billion $322.29 million
Apr 8 $0.118
-15.91%
$2.87 billion $385.67 million
Apr 1 $0.141
+0.94%
$3.26 billion $304.22 million
Mar 25 $0.133
-10.36%
$3.24 billion $405.39 million
Mar 18 $0.138
-0.47%
$3.42 billion $517.51 million
Mar 11 $0.129
-12.59%
$3.21 billion $516.09 million
Mar 4 $0.148
-11.21%
$3.4 billion $586.52 million
Feb 26 $0.167
-2.25%
$3.82 billion $474.45 million
Feb 19 $0.171
+4.70%
$3.9 billion $435.52 million
Feb 12 $0.163
+14.96%
$3.71 billion $426.38 million
Feb 5 $0.139
+37.63%
$3.21 billion $271.14 million
Jan 29 $0.101
-3.16%
$2.28 billion $110.13 million
Jan 22 $0.106
+3.86%
$2.34 billion $119.62 million
Jan 15 $0.103
-8.58%
$2.29 billion $138.64 million
Jan 8 $0.114
+7.65%
$2.51 billion $251.86 million
Jan 1 $0.108
-4.03%
$2.36 billion $237.01 million
Dec 25 $0.118
+12.80%
$2.48 billion $274.49 million
Dec 18 $0.113
+6.29%
$2.3 billion $268.06 million
Dec 11 $0.118
-8.32%
$2.33 billion $285.44 million
Dec 4 $0.128
-8.67%
$2.82 billion $398.31 million
Nov 27 $0.14
+7.80%
$3.05 billion $300.57 million
Nov 20 $0.137
-4.57%
$2.82 billion $487.13 million
Nov 13 $0.14
+59.68%
$3.1 billion $860.06 million
Nov 6 $0.0885
+36.05%
$1.88 billion $463.52 million
Oct 30 $0.065
+24.00%
$1.39 billion $163.59 million
Oct 23 $0.0524
+4.91%
$1.12 billion $92.31 million
Oct 16 $0.05
+15.98%
$1.06 billion $98.54 million