Kaspa Historical Data

KAS Page 7
Download
Date Close Price change Market cap Trading volume
Jun 18, 2025 $ 0.0726
+2.09%
$ 1.91 billion $ 77.7 million
Jun 17, 2025 $ 0.0711
-6.33%
$ 1.87 billion $ 58.72 million
Jun 16, 2025 $ 0.0759
+3.31%
$ 2 billion $ 78.67 million
Jun 15, 2025 $ 0.0735
+0.51%
$ 1.93 billion $ 36 million
Jun 14, 2025 $ 0.0731
-6.80%
$ 1.92 billion $ 54.74 million
Jun 13, 2025 $ 0.0784
-5.21%
$ 2.06 billion $ 82.39 million
Jun 12, 2025 $ 0.0828
-4.23%
$ 2.18 billion $ 52.68 million
Jun 11, 2025 $ 0.0864
-4.78%
$ 2.27 billion $ 58.72 million
Jun 10, 2025 $ 0.0908
+0.80%
$ 2.39 billion $ 52.43 million
Jun 9, 2025 $ 0.0901
+4.16%
$ 2.37 billion $ 55.01 million
Jun 8, 2025 $ 0.0865
-2.01%
$ 2.27 billion $ 31.48 million
Jun 7, 2025 $ 0.0882
+3.99%
$ 2.32 billion $ 30.55 million
Jun 6, 2025 $ 0.0848
+4.73%
$ 2.23 billion $ 47.23 million
Jun 5, 2025 $ 0.081
-2.40%
$ 2.13 billion $ 61.72 million
Jun 4, 2025 $ 0.083
-5.34%
$ 2.18 billion $ 47.88 million
Jun 3, 2025 $ 0.0877
-2.10%
$ 2.3 billion $ 48 million
Jun 2, 2025 $ 0.0896
+1.13%
$ 2.35 billion $ 56.65 million
Jun 1, 2025 $ 0.0886
+5.89%
$ 2.33 billion $ 50.52 million
May 31, 2025 $ 0.0837
-2.51%
$ 2.2 billion $ 92.12 million
May 30, 2025 $ 0.0858
-11.56%
$ 2.25 billion $ 88.65 million
May 29, 2025 $ 0.097
-4.68%
$ 2.55 billion $ 58.8 million
May 28, 2025 $ 0.102
-4.70%
$ 2.67 billion $ 56.61 million
May 27, 2025 $ 0.107
+1.81%
$ 2.8 billion $ 55.58 million
May 26, 2025 $ 0.105
-1.74%
$ 2.75 billion $ 45.96 million
May 25, 2025 $ 0.107
-0.93%
$ 2.8 billion $ 57.45 million
May 24, 2025 $ 0.108
+1.02%
$ 2.82 billion $ 41.71 million
May 23, 2025 $ 0.107
-9.11%
$ 2.8 billion $ 106.78 million
May 22, 2025 $ 0.117
+4.12%
$ 3.08 billion $ 99.97 million
May 21, 2025 $ 0.113
+1.94%
$ 2.95 billion $ 86.69 million
May 20, 2025 $ 0.111
+2.46%
$ 2.9 billion $ 102.7 million
May 19, 2025 $ 0.108
-3.71%
$ 2.83 billion $ 75.08 million
May 18, 2025 $ 0.112
+2.95%
$ 2.94 billion $ 102.82 million
May 17, 2025 $ 0.109
-7.75%
$ 2.85 billion $ 82.98 million
May 16, 2025 $ 0.118
+0.50%
$ 3.09 billion $ 85.33 million
May 15, 2025 $ 0.118
-2.51%
$ 3.08 billion $ 126.34 million
May 14, 2025 $ 0.121
-3.39%
$ 3.16 billion $ 104.59 million
May 13, 2025 $ 0.125
+7.32%
$ 3.27 billion $ 185.9 million
May 12, 2025 $ 0.116
-0.64%
$ 3.04 billion $ 290.83 million
May 11, 2025 $ 0.117
+6.54%
$ 3.06 billion $ 160.13 million
May 10, 2025 $ 0.11
+5.21%
$ 2.87 billion $ 88.32 million
May 9, 2025 $ 0.104
+5.41%
$ 2.73 billion $ 111.4 million
May 8, 2025 $ 0.0991
+7.58%
$ 2.59 billion $ 92.43 million
May 7, 2025 $ 0.0921
+1.80%
$ 2.41 billion $ 55.37 million
May 6, 2025 $ 0.0905
-5.64%
$ 2.36 billion $ 63.49 million
May 5, 2025 $ 0.0959
+5.91%
$ 2.51 billion $ 59.65 million
May 4, 2025 $ 0.0905
-4.64%
$ 2.36 billion $ 54.63 million
May 3, 2025 $ 0.0949
-7.09%
$ 2.48 billion $ 57.32 million
May 2, 2025 $ 0.102
+8.67%
$ 2.67 billion $ 68.22 million
May 1, 2025 $ 0.094
+4.84%
$ 2.45 billion $ 83.32 million
Apr 30, 2025 $ 0.0897
+2.49%
$ 2.34 billion $ 94.94 million