Kaspa Historical Data

KAS Page 12
Download
Date Close Price change Market cap Trading volume
Mar 1, 2025 $0.0795
+1.09%
$2.05 billion $56.93 million
Feb 28, 2025 $0.0787
-6.43%
$2.03 billion $112 million
Feb 27, 2025 $0.0841
-2.02%
$2.17 billion $48.66 million
Feb 26, 2025 $0.0857
-7.09%
$2.21 billion $61.94 million
Feb 25, 2025 $0.0923
+2.47%
$2.38 billion $107.56 million
Feb 24, 2025 $0.0901
-8.94%
$2.32 billion $60.16 million
Feb 23, 2025 $0.0989
-1.85%
$2.55 billion $29.87 million
Feb 22, 2025 $0.101
+1.42%
$2.59 billion $35.15 million
Feb 21, 2025 $0.0994
-6.38%
$2.56 billion $78.63 million
Feb 20, 2025 $0.106
-0.34%
$2.73 billion $37.36 million
Feb 19, 2025 $0.106
+4.19%
$2.74 billion $48.46 million
Feb 18, 2025 $0.102
-2.43%
$2.63 billion $63.71 million
Feb 17, 2025 $0.105
-3.66%
$2.69 billion $70.57 million
Feb 16, 2025 $0.109
+1.53%
$2.8 billion $58.67 million
Feb 15, 2025 $0.107
+0.31%
$2.75 billion $55.2 million
Feb 14, 2025 $0.107
+4.32%
$2.74 billion $95.02 million
Feb 13, 2025 $0.102
+4.19%
$2.63 billion $99.85 million
Feb 12, 2025 $0.0982
+2.35%
$2.52 billion $95.18 million
Feb 11, 2025 $0.096
+3.21%
$2.46 billion $124.15 million
Feb 10, 2025 $0.093
+7.46%
$2.39 billion $49.12 million
Feb 9, 2025 $0.0865
-1.94%
$2.22 billion $50.35 million
Feb 8, 2025 $0.0883
+1.03%
$2.26 billion $46.57 million
Feb 7, 2025 $0.0873
+5.23%
$2.24 billion $98.21 million
Feb 6, 2025 $0.083
-9.98%
$2.13 billion $117.42 million
Feb 5, 2025 $0.0922
-7.04%
$2.36 billion $74.2 million
Feb 4, 2025 $0.0991
-10.01%
$2.54 billion $119.47 million
Feb 3, 2025 $0.11
-4.57%
$2.82 billion $383.29 million
Feb 2, 2025 $0.115
-5.19%
$2.96 billion $117.16 million
Feb 1, 2025 $0.122
-6.23%
$3.12 billion $48.78 million
Jan 31, 2025 $0.13
-1.31%
$3.33 billion $51.04 million
Jan 30, 2025 $0.132
+7.07%
$3.37 billion $66.51 million
Jan 29, 2025 $0.123
+1.11%
$3.15 billion $65.23 million
Jan 28, 2025 $0.122
-5.29%
$3.11 billion $58.88 million
Jan 27, 2025 $0.128
-0.38%
$3.28 billion $110.68 million
Jan 26, 2025 $0.129
-2.35%
$3.29 billion $39.72 million
Jan 25, 2025 $0.132
+0.20%
$3.37 billion $48.16 million
Jan 24, 2025 $0.131
+1.10%
$3.36 billion $56.86 million
Jan 23, 2025 $0.13
-0.38%
$3.33 billion $59.03 million
Jan 22, 2025 $0.131
-4.15%
$3.34 billion $58.79 million
Jan 21, 2025 $0.136
+7.01%
$3.48 billion $111.26 million
Jan 20, 2025 $0.127
+2.41%
$3.25 billion $179 million
Jan 19, 2025 $0.124
-11.81%
$3.17 billion $227.4 million
Jan 18, 2025 $0.141
-8.53%
$3.6 billion $130.66 million
Jan 17, 2025 $0.154
+5.81%
$3.93 billion $103.9 million
Jan 16, 2025 $0.146
+5.61%
$3.72 billion $121.5 million
Jan 15, 2025 $0.138
+0.46%
$3.52 billion $95.33 million
Jan 14, 2025 $0.137
+17.07%
$3.5 billion $142.95 million
Jan 13, 2025 $0.117
-0.10%
$2.99 billion $93.76 million
Jan 12, 2025 $0.117
+0.47%
$2.99 billion $51.05 million
Jan 11, 2025 $0.117
+0.93%
$2.98 billion $53.22 million