Kaspa Historical Data

KAS Page 21
Download
Date Close Price change Market cap Trading volume
Dec 7, 2023 $0.127
-7.13%
$2.78 billion $46.77 million
Dec 6, 2023 $0.137
-1.82%
$2.99 billion $47.79 million
Dec 5, 2023 $0.14
-3.83%
$3.04 billion $50.71 million
Dec 4, 2023 $0.145
+3.63%
$3.16 billion $168.12 million
Dec 3, 2023 $0.14
+2.04%
$3.05 billion $46.24 million
Dec 2, 2023 $0.138
-0.38%
$2.99 billion $39.51 million
Dec 1, 2023 $0.138
+7.42%
$3 billion $53.75 million
Nov 30, 2023 $0.128
-0.29%
$2.78 billion $27.16 million
Nov 29, 2023 $0.129
-2.85%
$2.79 billion $34.25 million
Nov 28, 2023 $0.132
+2.96%
$2.87 billion $52.34 million
Nov 27, 2023 $0.128
-1.42%
$2.78 billion $47.32 million
Nov 26, 2023 $0.13
-5.19%
$2.82 billion $45.2 million
Nov 25, 2023 $0.137
-1.97%
$2.97 billion $40.49 million
Nov 24, 2023 $0.14
+10.82%
$3.02 billion $83.08 million
Nov 23, 2023 $0.126
-1.45%
$2.72 billion $54.73 million
Nov 22, 2023 $0.128
+11.02%
$2.77 billion $95.31 million
Nov 21, 2023 $0.115
-11.33%
$2.49 billion $106.39 million
Nov 20, 2023 $0.13
-9.47%
$2.81 billion $107.13 million
Nov 19, 2023 $0.144
+2.78%
$3.1 billion $136.8 million
Nov 18, 2023 $0.14
+1.86%
$3.02 billion $150.61 million
Nov 17, 2023 $0.138
+9.57%
$2.97 billion $190.55 million
Nov 16, 2023 $0.125
+7.22%
$2.7 billion $262.06 million
Nov 15, 2023 $0.117
+29.76%
$2.52 billion $150.51 million
Nov 14, 2023 $0.0899
+11.36%
$1.93 billion $51.88 million
Nov 13, 2023 $0.0809
-7.69%
$1.74 billion $54.45 million
Nov 12, 2023 $0.0877
-0.92%
$1.88 billion $35.89 million
Nov 11, 2023 $0.0885
-3.28%
$1.9 billion $59.13 million
Nov 10, 2023 $0.0915
-1.44%
$1.96 billion $86.26 million
Nov 9, 2023 $0.0925
+18.43%
$1.98 billion $159.13 million
Nov 8, 2023 $0.0781
+14.57%
$1.68 billion $72.99 million
Nov 7, 2023 $0.0683
+5.16%
$1.46 billion $36.43 million
Nov 6, 2023 $0.0649
-0.20%
$1.39 billion $49.58 million
Nov 5, 2023 $0.065
+8.53%
$1.39 billion $55.3 million
Nov 4, 2023 $0.0599
+14.31%
$1.28 billion $43.35 million
Nov 3, 2023 $0.0524
+2.12%
$1.12 billion $12.64 million
Nov 2, 2023 $0.0513
-1.42%
$1.09 billion $12.19 million
Nov 1, 2023 $0.052
+3.49%
$1.11 billion $12.57 million
Oct 31, 2023 $0.0503
-1.99%
$1.07 billion $14.81 million
Oct 30, 2023 $0.0512
-2.25%
$1.09 billion $12.73 million
Oct 29, 2023 $0.0524
+2.66%
$1.12 billion $11.35 million
Oct 28, 2023 $0.0511
+0.99%
$1.09 billion $7.63 million
Oct 27, 2023 $0.0506
+1.95%
$1.08 billion $10.29 million
Oct 26, 2023 $0.0496
+0.19%
$1.05 billion $14.31 million
Oct 25, 2023 $0.0495
-4.48%
$1.05 billion $13.44 million
Oct 24, 2023 $0.0518
+1.17%
$1.1 billion $21.23 million
Oct 23, 2023 $0.0512
+2.52%
$1.09 billion $14.05 million
Oct 22, 2023 $0.05
+0.29%
$1.06 billion $11.81 million
Oct 21, 2023 $0.0498
+2.14%
$1.05 billion $14.82 million
Oct 20, 2023 $0.0488
+6.72%
$1.03 billion $17.66 million
Oct 19, 2023 $0.0457
-2.24%
$966.33 million $10.11 million