Kaspa Historical Data

KAS Page 17
Download
Date Close Price change Market cap Trading volume
Apr 7, 2024 $ 0.14
-0.49%
$ 3.26 billion $ 40.06 million
Apr 6, 2024 $ 0.141
+8.33%
$ 3.28 billion $ 49 million
Apr 5, 2024 $ 0.13
+0.01%
$ 3.02 billion $ 46.03 million
Apr 4, 2024 $ 0.13
+2.14%
$ 3.02 billion $ 39.8 million
Apr 3, 2024 $ 0.127
-0.36%
$ 2.96 billion $ 40.37 million
Apr 2, 2024 $ 0.128
-4.44%
$ 2.97 billion $ 75.69 million
Apr 1, 2024 $ 0.134
-4.18%
$ 3.1 billion $ 53.32 million
Mar 31, 2024 $ 0.14
+5.27%
$ 3.24 billion $ 32.42 million
Mar 30, 2024 $ 0.133
-3.52%
$ 3.07 billion $ 40.05 million
Mar 29, 2024 $ 0.137
-1.61%
$ 3.18 billion $ 54.87 million
Mar 28, 2024 $ 0.14
+5.23%
$ 3.23 billion $ 55.32 million
Mar 27, 2024 $ 0.133
-2.64%
$ 3.07 billion $ 98.45 million
Mar 26, 2024 $ 0.136
-6.41%
$ 3.15 billion $ 88.28 million
Mar 25, 2024 $ 0.146
-1.56%
$ 3.37 billion $ 68.42 million
Mar 24, 2024 $ 0.148
+6.83%
$ 3.42 billion $ 44.88 million
Mar 23, 2024 $ 0.138
-5.30%
$ 3.2 billion $ 54.37 million
Mar 22, 2024 $ 0.146
-0.91%
$ 3.37 billion $ 101.06 million
Mar 21, 2024 $ 0.147
+10.47%
$ 3.4 billion $ 118.35 million
Mar 20, 2024 $ 0.134
+12.23%
$ 3.08 billion $ 84 million
Mar 19, 2024 $ 0.119
-9.78%
$ 2.74 billion $ 101.38 million
Mar 18, 2024 $ 0.132
-5.21%
$ 3.04 billion $ 58.35 million
Mar 17, 2024 $ 0.139
+7.56%
$ 3.21 billion $ 64.86 million
Mar 16, 2024 $ 0.129
-7.50%
$ 2.98 billion $ 65.65 million
Mar 15, 2024 $ 0.14
-4.37%
$ 3.22 billion $ 102.38 million
Mar 14, 2024 $ 0.146
-1.11%
$ 3.37 billion $ 88.89 million
Mar 13, 2024 $ 0.148
-1.17%
$ 3.4 billion $ 76.45 million
Mar 12, 2024 $ 0.15
-3.23%
$ 3.44 billion $ 88.74 million
Mar 11, 2024 $ 0.155
+4.42%
$ 3.55 billion $ 93.98 million
Mar 10, 2024 $ 0.148
-0.20%
$ 3.4 billion $ 72.03 million
Mar 9, 2024 $ 0.148
-1.09%
$ 3.4 billion $ 81.37 million
Mar 8, 2024 $ 0.15
-6.44%
$ 3.44 billion $ 90.62 million
Mar 7, 2024 $ 0.16
+7.27%
$ 3.67 billion $ 99.31 million
Mar 6, 2024 $ 0.149
-2.18%
$ 3.42 billion $ 92.62 million
Mar 5, 2024 $ 0.153
-5.57%
$ 3.5 billion $ 124.32 million
Mar 4, 2024 $ 0.162
-3.24%
$ 3.7 billion $ 98.27 million
Mar 3, 2024 $ 0.167
-2.04%
$ 3.82 billion $ 52.89 million
Mar 2, 2024 $ 0.17
-1.70%
$ 3.9 billion $ 54.38 million
Mar 1, 2024 $ 0.173
+1.17%
$ 3.96 billion $ 57.37 million
Feb 29, 2024 $ 0.171
-2.03%
$ 3.92 billion $ 80.58 million
Feb 28, 2024 $ 0.175
+3.51%
$ 4 billion $ 118.1 million
Feb 27, 2024 $ 0.169
-1.06%
$ 3.86 billion $ 51.46 million
Feb 26, 2024 $ 0.171
-0.08%
$ 3.89 billion $ 59.68 million
Feb 25, 2024 $ 0.171
+0.72%
$ 3.9 billion $ 36.45 million
Feb 24, 2024 $ 0.17
+5.05%
$ 3.87 billion $ 31.64 million
Feb 23, 2024 $ 0.162
-4.28%
$ 3.68 billion $ 44.2 million
Feb 22, 2024 $ 0.169
-2.35%
$ 3.84 billion $ 46.12 million
Feb 21, 2024 $ 0.173
-3.93%
$ 3.93 billion $ 72.11 million
Feb 20, 2024 $ 0.18
-2.20%
$ 4.09 billion $ 104.14 million
Feb 19, 2024 $ 0.184
+12.50%
$ 4.17 billion $ 100.86 million
Feb 18, 2024 $ 0.163
-0.48%
$ 3.71 billion $ 48.87 million