Kaspa Historical Data

KAS
Download
Date Close Price change Market cap Trading volume
May 4 $ 0.0386
+14.79%
$ 1.06 billion $ 98.72 million
Apr 27 $ 0.0337
-0.64%
$ 922.47 million $ 22.63 million
Apr 20 $ 0.0336
-1.65%
$ 927.79 million $ 101.46 million
Apr 13 $ 0.0343
+8.93%
$ 935.9 million $ 129.87 million
Apr 6 $ 0.0329
+4.64%
$ 860.77 million $ 117.49 million
Mar 30 $ 0.0315
-4.38%
$ 860.26 million $ 112.78 million
Mar 23 $ 0.0329
-9.68%
$ 899.04 million $ 149.46 million
Mar 16 $ 0.0364
+17.88%
$ 994.52 million $ 192.92 million
Mar 9 $ 0.0309
+4.56%
$ 843.23 million $ 63.22 million
Mar 2 $ 0.0296
+0.74%
$ 805.94 million $ 72.09 million
Feb 23 $ 0.0294
-3.32%
$ 800.9 million $ 97.35 million
Feb 16 $ 0.0311
-3.02%
$ 827.8 million $ 53.43 million
Feb 9 $ 0.0335
-1.43%
$ 873.93 million $ 77.22 million
Feb 2 $ 0.0314
+2.18%
$ 922.56 million $ 192.21 million
Jan 26 $ 0.0332
-16.35%
$ 834.37 million $ 126.16 million
Jan 19 $ 0.0417
-2.42%
$ 1.08 billion $ 111.53 million
Jan 12 $ 0.0443
-5.25%
$ 1.16 billion $ 133.82 million
Jan 5 $ 0.0466
-5.96%
$ 1.27 billion $ 132.87 million
Dec 29 $ 0.0457
+2.61%
$ 1.34 billion $ 92.45 million
Dec 22 $ 0.045
-4.07%
$ 1.21 billion $ 78.5 million
Dec 15 $ 0.0449
+1.44%
$ 1.27 billion $ 110.09 million
Dec 8 $ 0.0466
-9.53%
$ 1.2 billion $ 118.7 million
Dec 1 $ 0.0511
-10.95%
$ 1.39 billion $ 177.49 million
Nov 24 $ 0.0565
+41.15%
$ 1.55 billion $ 378.27 million
Nov 17 $ 0.0385
-11.61%
$ 1.08 billion $ 226.62 million
Nov 10 $ 0.0454
-12.31%
$ 1.17 billion $ 218.37 million
Nov 3 $ 0.0519
-0.52%
$ 1.39 billion $ 362.45 million
Oct 27 $ 0.0533
-8.44%
$ 1.4 billion $ 190.6 million
Oct 20 $ 0.0584
+10.82%
$ 1.56 billion $ 240.37 million
Oct 13 $ 0.0504
-18.14%
$ 1.41 billion $ 384.95 million
Oct 6 $ 0.0571
-23.83%
$ 1.65 billion $ 480.32 million
Sep 29 $ 0.0764
-1.62%
$ 2 billion $ 222.22 million
Sep 22 $ 0.0763
-6.39%
$ 2.08 billion $ 240.18 million
Sep 15 $ 0.0842
-1.57%
$ 2.18 billion $ 232.6 million
Sep 8 $ 0.0896
+11.96%
$ 2.28 billion $ 209.67 million
Sep 1 $ 0.0779
-7.07%
$ 2.13 billion $ 197.91 million
Aug 25 $ 0.0852
-5.21%
$ 2.23 billion $ 231.75 million
Aug 18 $ 0.0908
-0.76%
$ 2.39 billion $ 310.98 million
Aug 11 $ 0.0915
-2.03%
$ 2.43 billion $ 424.44 million
Aug 4 $ 0.0951
+11.64%
$ 2.48 billion $ 334.17 million
Jul 28 $ 0.0854
-18.62%
$ 2.26 billion $ 505.03 million
Jul 21 $ 0.0974
-0.06%
$ 2.78 billion $ 719.17 million
Jul 14 $ 0.0952
+10.53%
$ 2.58 billion $ 629.06 million
Jul 7 $ 0.0839
+8.29%
$ 2.28 billion $ 496.63 million
Jun 30 $ 0.075
-5.01%
$ 2.05 billion $ 397.13 million
Jun 23 $ 0.0779
+21.38%
$ 2.08 billion $ 502.22 million
Jun 16 $ 0.066
-10.09%
$ 1.69 billion $ 333.37 million
Jun 9 $ 0.0731
-15.48%
$ 1.93 billion $ 355.96 million
Jun 2 $ 0.0882
-0.40%
$ 2.27 billion $ 292.03 million
May 26 $ 0.0886
-17.03%
$ 2.33 billion $ 448.24 million
Download