Kaspa Historical Data

KAS Page 18
Download
Date Close Price change Market cap Trading volume
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
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