Kaspa Historical Data

KAS Page 3
Download
Date Close Price change Market cap Trading volume
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
Oct 9 $ 0.0424
-11.90%
$ 564.82 million $ 90.01 million
Oct 2 $ 0.0488
-5.20%
$ 631.76 million $ 70.15 million
Sep 25 $ 0.0515
+6.58%
$ 675.1 million $ 75.29 million
Sep 18 $ 0.0458
-0.12%
$ 632.85 million $ 107.6 million
Sep 11 $ 0.0486
+19.51%
$ 600.09 million $ 108.9 million
Sep 4 $ 0.0393
+13.32%
$ 532.77 million $ 81.6 million
Aug 28 $ 0.0347
-4.57%
$ 454.48 million $ 78.29 million
Aug 21 $ 0.036
-15.01%
$ 476.31 million $ 94.68 million
Aug 14 $ 0.0418
-2.52%
$ 554.75 million $ 135.35 million
Aug 7 $ 0.0456
-9.29%
$ 562.21 million $ 151.34 million
Jul 31 $ 0.0502
+34.84%
$ 658.32 million $ 202.65 million
Jul 24 $ 0.0372
-7.54%
$ 488.1 million $ 142.69 million
Jul 17 $ 0.0402
+22.68%
$ 527.53 million $ 152.54 million
Jul 10 $ 0.0328
+29.45%
$ 429.43 million $ 88.3 million