Kaspa Historical Data

KAS
Download
Date Close Price change Market cap Trading volume
Aug 24 $0.0271
-7.52%
$746.99 million $70.39 million
Aug 17 $0.0291
+13.92%
$808.57 million $62.99 million
Aug 10 $0.0258
-0.72%
$706.22 million $31.62 million
Aug 3 $0.026
-2.97%
$718.56 million $42.22 million
Jul 27 $0.0268
-8.34%
$741.51 million $38.73 million
Jul 20 $0.0293
+3.38%
$807.89 million $50.36 million
Jul 13 $0.0283
-0.47%
$778.6 million $49.75 million
Jul 6 $0.0284
-8.18%
$785.16 million $41.76 million
Jun 29 $0.031
+11.80%
$852.64 million $54.94 million
Jun 22 $0.0278
-4.78%
$762.95 million $49.42 million
Jun 15 $0.0298
-7.68%
$803.85 million $52.01 million
Jun 8 $0.0314
+0.56%
$887.91 million $54.78 million
Jun 1 $0.0312
+1.57%
$858.14 million $75.02 million
May 25 $0.0309
-7.48%
$844.75 million $44.16 million
May 18 $0.0338
-0.49%
$915.54 million $45.19 million
May 11 $0.0342
-11.55%
$932.1 million $85.51 million
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
Download