Kaspa Historical Data

KAS Page 5
Download
Date Close Price change Market cap Trading volume
Sep 26, 2025 $ 0.0782
+3.68%
$ 2.09 billion $ 45.32 million
Sep 25, 2025 $ 0.0759
-3.68%
$ 2.02 billion $ 48.42 million
Sep 24, 2025 $ 0.0789
+0.82%
$ 2.11 billion $ 25.86 million
Sep 23, 2025 $ 0.0783
-0.81%
$ 2.09 billion $ 36.15 million
Sep 22, 2025 $ 0.079
-3.10%
$ 2.11 billion $ 62.99 million
Sep 21, 2025 $ 0.0821
-2.30%
$ 2.18 billion $ 29.86 million
Sep 20, 2025 $ 0.0842
+0.22%
$ 2.25 billion $ 19.87 million
Sep 19, 2025 $ 0.0844
-4.19%
$ 2.24 billion $ 34.49 million
Sep 18, 2025 $ 0.088
-0.63%
$ 2.35 billion $ 47.38 million
Sep 17, 2025 $ 0.0883
+2.35%
$ 2.37 billion $ 48.23 million
Sep 16, 2025 $ 0.0862
+3.50%
$ 2.3 billion $ 36.07 million
Sep 15, 2025 $ 0.0835
-2.38%
$ 2.23 billion $ 46.55 million
Sep 14, 2025 $ 0.0865
-3.45%
$ 2.28 billion $ 40.68 million
Sep 13, 2025 $ 0.0896
+1.13%
$ 2.39 billion $ 37.42 million
Sep 12, 2025 $ 0.0886
+2.61%
$ 2.36 billion $ 35.38 million
Sep 11, 2025 $ 0.0864
+4.29%
$ 2.3 billion $ 43.34 million
Sep 10, 2025 $ 0.0828
+2.55%
$ 2.21 billion $ 29.86 million
Sep 9, 2025 $ 0.0807
-0.30%
$ 2.15 billion $ 34.88 million
Sep 8, 2025 $ 0.081
+1.18%
$ 2.16 billion $ 28.79 million
Sep 7, 2025 $ 0.08
+2.73%
$ 2.13 billion $ 25.2 million
Sep 6, 2025 $ 0.0779
-3.31%
$ 2.08 billion $ 47.68 million
Sep 5, 2025 $ 0.0806
-1.19%
$ 2.15 billion $ 32.05 million
Sep 4, 2025 $ 0.0825
-2.20%
$ 2.17 billion $ 20.93 million
Sep 3, 2025 $ 0.0845
+0.46%
$ 2.25 billion $ 19.8 million
Sep 2, 2025 $ 0.0845
+2.50%
$ 2.24 billion $ 32.59 million
Sep 1, 2025 $ 0.0824
-1.72%
$ 2.19 billion $ 44.85 million
Aug 31, 2025 $ 0.085
-0.38%
$ 2.23 billion $ 22.86 million
Aug 30, 2025 $ 0.0852
+0.68%
$ 2.27 billion $ 18.2 million
Aug 29, 2025 $ 0.0846
-5.51%
$ 2.25 billion $ 43.85 million
Aug 28, 2025 $ 0.0895
+2.86%
$ 2.38 billion $ 45.55 million
Aug 27, 2025 $ 0.0875
-0.68%
$ 2.32 billion $ 31.17 million
Aug 26, 2025 $ 0.0883
+4.93%
$ 2.34 billion $ 36.48 million
Aug 25, 2025 $ 0.0841
-6.43%
$ 2.24 billion $ 56.5 million
Aug 24, 2025 $ 0.0901
-0.61%
$ 2.39 billion $ 49.78 million
Aug 23, 2025 $ 0.0908
-2.51%
$ 2.41 billion $ 39.15 million
Aug 22, 2025 $ 0.0931
+8.51%
$ 2.48 billion $ 82.52 million
Aug 21, 2025 $ 0.0862
-1.50%
$ 2.28 billion $ 36.61 million
Aug 20, 2025 $ 0.0879
+5.99%
$ 2.33 billion $ 47.56 million
Aug 19, 2025 $ 0.0844
-3.77%
$ 2.21 billion $ 48.49 million
Aug 18, 2025 $ 0.0877
-4.11%
$ 2.33 billion $ 56.65 million
Aug 17, 2025 $ 0.0915
+1.48%
$ 2.43 billion $ 38.39 million
Aug 16, 2025 $ 0.0901
+0.32%
$ 2.4 billion $ 23.16 million
Aug 15, 2025 $ 0.0899
-0.74%
$ 2.39 billion $ 48.45 million
Aug 14, 2025 $ 0.0905
-8.81%
$ 2.41 billion $ 82.23 million
Aug 13, 2025 $ 0.0993
+2.45%
$ 2.64 billion $ 75.77 million
Aug 12, 2025 $ 0.0969
+7.94%
$ 2.57 billion $ 85.91 million
Aug 11, 2025 $ 0.0898
-3.87%
$ 2.38 billion $ 70.54 million
Aug 10, 2025 $ 0.0934
-1.78%
$ 2.48 billion $ 51.46 million
Aug 9, 2025 $ 0.0951
+1.52%
$ 2.52 billion $ 45.05 million
Aug 8, 2025 $ 0.0937
+3.33%
$ 2.49 billion $ 63.69 million