Kaspa Historical Data

KAS Page 15
Download
Date Close Price change Market cap Trading volume
Oct 2, 2024 $0.143
-3.94%
$3.55 billion $49.04 million
Oct 1, 2024 $0.149
-6.11%
$3.7 billion $76.54 million
Sep 30, 2024 $0.159
-2.52%
$3.94 billion $41.56 million
Sep 29, 2024 $0.163
-2.41%
$4.04 billion $31.32 million
Sep 28, 2024 $0.167
-2.70%
$4.14 billion $40.05 million
Sep 27, 2024 $0.172
+4.81%
$4.25 billion $77.99 million
Sep 26, 2024 $0.164
+1.48%
$4.06 billion $47.34 million
Sep 25, 2024 $0.161
-2.17%
$4 billion $49.03 million
Sep 24, 2024 $0.165
+0.43%
$4.09 billion $49.41 million
Sep 23, 2024 $0.164
-0.13%
$4.07 billion $46.31 million
Sep 22, 2024 $0.164
-3.80%
$4.07 billion $44.32 million
Sep 21, 2024 $0.171
+0.49%
$4.23 billion $21.13 million
Sep 20, 2024 $0.17
-0.48%
$4.21 billion $55.66 million
Sep 19, 2024 $0.171
-1.49%
$4.23 billion $72.6 million
Sep 18, 2024 $0.173
+1.44%
$4.29 billion $65.67 million
Sep 17, 2024 $0.171
+2.11%
$4.22 billion $58.85 million
Sep 16, 2024 $0.167
-1.75%
$4.14 billion $59.96 million
Sep 15, 2024 $0.17
-3.88%
$4.21 billion $91.81 million
Sep 14, 2024 $0.177
+3.44%
$4.38 billion $45.71 million
Sep 13, 2024 $0.171
+2.56%
$4.23 billion $41.5 million
Sep 12, 2024 $0.167
+0.12%
$4.12 billion $40.99 million
Sep 11, 2024 $0.167
+0.67%
$4.12 billion $54.44 million
Sep 10, 2024 $0.166
+3.57%
$4.09 billion $47.77 million
Sep 9, 2024 $0.16
+6.30%
$3.95 billion $43.34 million
Sep 8, 2024 $0.151
+1.91%
$3.71 billion $25.5 million
Sep 7, 2024 $0.148
+1.68%
$3.64 billion $29.52 million
Sep 6, 2024 $0.145
-0.91%
$3.58 billion $77.95 million
Sep 5, 2024 $0.147
-5.72%
$3.61 billion $61.09 million
Sep 4, 2024 $0.156
+0.20%
$3.83 billion $76.97 million
Sep 3, 2024 $0.155
-3.90%
$3.82 billion $32.89 million
Sep 2, 2024 $0.162
+2.08%
$3.97 billion $39.39 million
Sep 1, 2024 $0.158
-3.10%
$3.89 billion $42.66 million
Aug 31, 2024 $0.163
-1.65%
$4.01 billion $30.36 million
Aug 30, 2024 $0.166
+0.38%
$4.08 billion $64.99 million
Aug 29, 2024 $0.165
+1.66%
$4.06 billion $53.9 million
Aug 28, 2024 $0.163
+0.74%
$4 billion $86.97 million
Aug 27, 2024 $0.162
-3.61%
$3.97 billion $67.22 million
Aug 26, 2024 $0.168
-1.53%
$4.11 billion $56.09 million
Aug 25, 2024 $0.17
-1.75%
$4.18 billion $70.49 million
Aug 24, 2024 $0.173
+3.66%
$4.25 billion $84.85 million
Aug 23, 2024 $0.167
+4.70%
$4.1 billion $85.67 million
Aug 22, 2024 $0.16
+0.01%
$3.91 billion $64.65 million
Aug 21, 2024 $0.16
-0.87%
$3.91 billion $78.95 million
Aug 20, 2024 $0.161
-3.50%
$3.94 billion $77.9 million
Aug 19, 2024 $0.167
+2.91%
$4.08 billion $105.06 million
Aug 18, 2024 $0.162
-1.72%
$3.97 billion $45.78 million
Aug 17, 2024 $0.165
-1.44%
$4.03 billion $47.7 million
Aug 16, 2024 $0.167
+1.26%
$4.09 billion $75.42 million
Aug 15, 2024 $0.165
-0.65%
$4.04 billion $86.24 million
Aug 14, 2024 $0.166
-1.74%
$4.07 billion $86.99 million