Kaspa Historical Data

KAS Page 10
Download
Date Close Price change Market cap Trading volume
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
Apr 29, 2025 $0.0874
-8.81%
$2.28 billion $31.94 million
Apr 28, 2025 $0.0959
-0.69%
$2.5 billion $96.91 million
Apr 27, 2025 $0.0965
-4.12%
$2.52 billion $75.06 million
Apr 26, 2025 $0.101
-2.74%
$2.63 billion $108.73 million
Apr 25, 2025 $0.104
+5.82%
$2.7 billion $152 million
Apr 24, 2025 $0.0978
+2.70%
$2.55 billion $67.22 million
Apr 23, 2025 $0.0953
-3.36%
$2.48 billion $121.81 million
Apr 22, 2025 $0.0986
+16.33%
$2.57 billion $145.87 million
Apr 21, 2025 $0.0848
+8.67%
$2.21 billion $76.18 million