Kaspa Historical Data

KAS Page 11
Download
Date Close Price change Market cap Trading volume
Apr 20, 2025 $0.078
-0.64%
$2.03 billion $36.85 million
Apr 19, 2025 $0.0785
+2.63%
$2.04 billion $29.9 million
Apr 18, 2025 $0.0765
-0.03%
$1.99 billion $40.66 million
Apr 17, 2025 $0.0765
+1.57%
$1.99 billion $60 million
Apr 16, 2025 $0.0753
+1.03%
$1.96 billion $67.96 million
Apr 15, 2025 $0.0745
-5.04%
$1.94 billion $69.95 million
Apr 14, 2025 $0.0785
+7.64%
$2.04 billion $88.79 million
Apr 13, 2025 $0.0729
-5.78%
$1.9 billion $81.58 million
Apr 12, 2025 $0.0774
+2.42%
$2.01 billion $84.13 million
Apr 11, 2025 $0.0756
+9.69%
$1.97 billion $129.54 million
Apr 10, 2025 $0.069
+1.42%
$1.79 billion $123.09 million
Apr 9, 2025 $0.0679
+12.59%
$1.76 billion $138.39 million
Apr 8, 2025 $0.0603
-2.72%
$1.57 billion $103.11 million
Apr 7, 2025 $0.062
+7.00%
$1.61 billion $256.14 million
Apr 6, 2025 $0.0579
-9.53%
$1.5 billion $140.6 million
Apr 5, 2025 $0.0641
-1.52%
$1.66 billion $70.68 million
Apr 4, 2025 $0.0651
+0.15%
$1.69 billion $115.82 million
Apr 3, 2025 $0.065
+2.88%
$1.69 billion $103.64 million
Apr 2, 2025 $0.0632
-7.65%
$1.64 billion $97.42 million
Apr 1, 2025 $0.0684
+5.94%
$1.78 billion $56.82 million
Mar 31, 2025 $0.0646
+0.16%
$1.67 billion $57.4 million
Mar 30, 2025 $0.0645
-0.11%
$1.67 billion $36.92 million
Mar 29, 2025 $0.0645
-7.62%
$1.67 billion $51.09 million
Mar 28, 2025 $0.0699
-7.41%
$1.81 billion $45.74 million
Mar 27, 2025 $0.0754
-0.41%
$1.96 billion $36.66 million
Mar 26, 2025 $0.0758
-2.47%
$1.96 billion $53.3 million
Mar 25, 2025 $0.0777
-0.67%
$2.01 billion $39.1 million
Mar 24, 2025 $0.0782
-2.40%
$2.03 billion $59.21 million
Mar 23, 2025 $0.0801
+0.42%
$2.08 billion $27.95 million
Mar 22, 2025 $0.0798
+3.13%
$2.07 billion $21.82 million
Mar 21, 2025 $0.0774
-0.57%
$2 billion $45.77 million
Mar 20, 2025 $0.0778
-5.71%
$2.01 billion $64.16 million
Mar 19, 2025 $0.0825
+6.08%
$2.14 billion $99.63 million
Mar 18, 2025 $0.0778
+2.95%
$2.01 billion $54.57 million
Mar 17, 2025 $0.0756
+2.66%
$1.96 billion $52.37 million
Mar 16, 2025 $0.0736
-8.57%
$1.9 billion $59.91 million
Mar 15, 2025 $0.0805
+1.77%
$2.08 billion $59.67 million
Mar 14, 2025 $0.0786
+10.94%
$2.03 billion $69.82 million
Mar 13, 2025 $0.0708
-1.86%
$1.83 billion $66.23 million
Mar 12, 2025 $0.0722
+3.71%
$1.87 billion $90.99 million
Mar 11, 2025 $0.0696
+18.74%
$1.8 billion $181.7 million
Mar 10, 2025 $0.0586
-3.31%
$1.51 billion $84.51 million
Mar 9, 2025 $0.0606
-13.18%
$1.57 billion $84.27 million
Mar 8, 2025 $0.0698
-0.31%
$1.8 billion $54.18 million
Mar 7, 2025 $0.0701
-7.61%
$1.81 billion $76.93 million
Mar 6, 2025 $0.0758
+1.36%
$1.96 billion $57.8 million
Mar 5, 2025 $0.0748
-1.23%
$1.93 billion $56.71 million
Mar 4, 2025 $0.0757
-3.70%
$1.95 billion $118.55 million
Mar 3, 2025 $0.0786
-12.39%
$2.03 billion $103.51 million
Mar 2, 2025 $0.0898
+12.91%
$2.31 billion $108.53 million