Kaspa Historical Data

KAS Page 16
Download
Date Close Price change Market cap Trading volume
May 27, 2024 $ 0.143
+3.08%
$ 3.4 billion $ 37.58 million
May 26, 2024 $ 0.139
-1.30%
$ 3.3 billion $ 32.71 million
May 25, 2024 $ 0.141
+6.35%
$ 3.34 billion $ 25.22 million
May 24, 2024 $ 0.132
-1.45%
$ 3.14 billion $ 31.7 million
May 23, 2024 $ 0.134
-1.91%
$ 3.18 billion $ 55.54 million
May 22, 2024 $ 0.137
+2.54%
$ 3.24 billion $ 60.01 million
May 21, 2024 $ 0.134
+3.59%
$ 3.16 billion $ 53.03 million
May 20, 2024 $ 0.129
+5.72%
$ 3.05 billion $ 31.13 million
May 19, 2024 $ 0.122
-1.68%
$ 2.89 billion $ 17.93 million
May 18, 2024 $ 0.124
+1.62%
$ 2.93 billion $ 16.87 million
May 17, 2024 $ 0.122
+1.53%
$ 2.88 billion $ 23.76 million
May 16, 2024 $ 0.12
-1.51%
$ 2.84 billion $ 24.81 million
May 15, 2024 $ 0.122
+7.84%
$ 2.88 billion $ 38.35 million
May 14, 2024 $ 0.113
-3.40%
$ 2.67 billion $ 35.59 million
May 13, 2024 $ 0.117
-4.19%
$ 2.76 billion $ 46.91 million
May 12, 2024 $ 0.122
+0.29%
$ 2.89 billion $ 24.54 million
May 11, 2024 $ 0.122
-1.61%
$ 2.88 billion $ 38.71 million
May 10, 2024 $ 0.124
-0.02%
$ 2.92 billion $ 70.22 million
May 9, 2024 $ 0.124
+4.74%
$ 2.92 billion $ 66.77 million
May 8, 2024 $ 0.118
+5.38%
$ 2.79 billion $ 76.84 million
May 7, 2024 $ 0.112
+1.85%
$ 2.64 billion $ 38.64 million
May 6, 2024 $ 0.11
+2.13%
$ 2.6 billion $ 37.23 million
May 5, 2024 $ 0.108
-2.55%
$ 2.54 billion $ 27.03 million
May 4, 2024 $ 0.111
-1.22%
$ 2.61 billion $ 37.71 million
May 3, 2024 $ 0.112
+4.76%
$ 2.64 billion $ 40.43 million
May 2, 2024 $ 0.107
-1.95%
$ 2.52 billion $ 31.88 million
May 1, 2024 $ 0.109
-1.37%
$ 2.56 billion $ 51.61 million
Apr 30, 2024 $ 0.11
-2.94%
$ 2.58 billion $ 54.67 million
Apr 29, 2024 $ 0.113
-2.69%
$ 2.66 billion $ 47.1 million
Apr 28, 2024 $ 0.117
+7.00%
$ 2.73 billion $ 66 million
Apr 27, 2024 $ 0.109
-8.28%
$ 2.55 billion $ 65.68 million
Apr 26, 2024 $ 0.119
-0.21%
$ 2.78 billion $ 27.51 million
Apr 25, 2024 $ 0.119
-3.46%
$ 2.79 billion $ 73.95 million
Apr 24, 2024 $ 0.123
-4.66%
$ 2.89 billion $ 45.22 million
Apr 23, 2024 $ 0.129
+1.65%
$ 3.02 billion $ 50.23 million
Apr 22, 2024 $ 0.127
+8.71%
$ 2.97 billion $ 48.01 million
Apr 21, 2024 $ 0.117
-2.07%
$ 2.74 billion $ 36.71 million
Apr 20, 2024 $ 0.119
+5.39%
$ 2.79 billion $ 41.43 million
Apr 19, 2024 $ 0.113
-4.75%
$ 2.65 billion $ 55.76 million
Apr 18, 2024 $ 0.119
+0.34%
$ 2.78 billion $ 44.26 million
Apr 17, 2024 $ 0.119
+0.69%
$ 2.77 billion $ 54.38 million
Apr 16, 2024 $ 0.118
-2.38%
$ 2.75 billion $ 51.44 million
Apr 15, 2024 $ 0.121
-1.93%
$ 2.81 billion $ 75.03 million
Apr 14, 2024 $ 0.123
+4.31%
$ 2.87 billion $ 81.98 million
Apr 13, 2024 $ 0.118
-8.62%
$ 2.75 billion $ 111.51 million
Apr 12, 2024 $ 0.129
-11.29%
$ 3.01 billion $ 95.84 million
Apr 11, 2024 $ 0.145
+2.27%
$ 3.39 billion $ 44.6 million
Apr 10, 2024 $ 0.142
+4.60%
$ 3.31 billion $ 50.53 million
Apr 9, 2024 $ 0.136
-5.55%
$ 3.16 billion $ 41.82 million
Apr 8, 2024 $ 0.144
+2.68%
$ 3.35 billion $ 41.37 million