Kaspa Historical Data

KAS Page 21
Download
Date Close Price change Market cap Trading volume
Sep 20, 2023 $ 0.0492
-6.79%
$ 645.33 million $ 24.22 million
Sep 19, 2023 $ 0.0525
+8.03%
$ 688.63 million $ 18.65 million
Sep 18, 2023 $ 0.0486
+6.07%
$ 636.95 million $ 17.41 million
Sep 17, 2023 $ 0.0458
-5.82%
$ 600.09 million $ 15.6 million
Sep 16, 2023 $ 0.0486
-0.87%
$ 636.88 million $ 14.25 million
Sep 15, 2023 $ 0.049
+3.83%
$ 642.14 million $ 12.71 million
Sep 14, 2023 $ 0.0472
-4.76%
$ 619.19 million $ 22.07 million
Sep 13, 2023 $ 0.0496
+16.36%
$ 650.24 million $ 28.31 million
Sep 12, 2023 $ 0.0427
+7.42%
$ 559.4 million $ 20.15 million
Sep 11, 2023 $ 0.0397
-2.35%
$ 520.38 million $ 11.41 million
Sep 10, 2023 $ 0.0406
+3.51%
$ 532.77 million $ 12.9 million
Sep 9, 2023 $ 0.0393
+0.59%
$ 514.72 million $ 7.34 million
Sep 8, 2023 $ 0.039
+0.14%
$ 511.82 million $ 11.48 million
Sep 7, 2023 $ 0.039
+1.30%
$ 511.09 million $ 22.84 million
Sep 6, 2023 $ 0.0385
+10.48%
$ 504.56 million $ 23.9 million
Sep 5, 2023 $ 0.0349
+4.49%
$ 456.9 million $ 8.68 million
Sep 4, 2023 $ 0.0334
-3.73%
$ 437.28 million $ 7.36 million
Sep 3, 2023 $ 0.0347
-3.63%
$ 454.48 million $ 6.2 million
Sep 2, 2023 $ 0.036
+3.18%
$ 471.49 million $ 9.47 million
Sep 1, 2023 $ 0.0348
+2.61%
$ 455.75 million $ 8.28 million
Aug 31, 2023 $ 0.0339
-0.34%
$ 444.54 million $ 10.15 million
Aug 30, 2023 $ 0.034
-3.73%
$ 446.01 million $ 12.62 million
Aug 29, 2023 $ 0.0353
+2.29%
$ 463.36 million $ 22.54 million
Aug 28, 2023 $ 0.0346
-4.85%
$ 453.18 million $ 9.04 million
Aug 27, 2023 $ 0.0363
+1.04%
$ 476.31 million $ 14.58 million
Aug 26, 2023 $ 0.036
-4.61%
$ 471.49 million $ 9.76 million
Aug 25, 2023 $ 0.0377
-2.93%
$ 494.26 million $ 13.08 million
Aug 24, 2023 $ 0.0388
-4.03%
$ 509.26 million $ 12.85 million
Aug 23, 2023 $ 0.0405
-0.43%
$ 530.76 million $ 19.18 million
Aug 22, 2023 $ 0.0406
-2.81%
$ 532.58 million $ 18.56 million
Aug 21, 2023 $ 0.0418
-1.22%
$ 547.99 million $ 21.24 million
Aug 20, 2023 $ 0.0423
+1.03%
$ 554.75 million $ 11.93 million
Aug 19, 2023 $ 0.0418
+4.37%
$ 548.3 million $ 22.95 million
Aug 18, 2023 $ 0.04
+6.18%
$ 524.25 million $ 21.69 million
Aug 17, 2023 $ 0.0376
-2.80%
$ 492.61 million $ 19.81 million
Aug 16, 2023 $ 0.0387
-7.36%
$ 506.82 million $ 17.8 million
Aug 15, 2023 $ 0.0415
+0.60%
$ 544.7 million $ 29.24 million
Aug 14, 2023 $ 0.0414
-3.56%
$ 542.49 million $ 23.86 million
Aug 13, 2023 $ 0.0429
-6.06%
$ 562.21 million $ 16.93 million
Aug 12, 2023 $ 0.0456
-2.11%
$ 598.38 million $ 15.56 million
Aug 11, 2023 $ 0.0466
+9.28%
$ 611.59 million $ 26.4 million
Aug 10, 2023 $ 0.0426
-8.46%
$ 559.02 million $ 21.64 million
Aug 9, 2023 $ 0.0466
-0.05%
$ 610.67 million $ 20.16 million
Aug 8, 2023 $ 0.0467
-3.95%
$ 611.94 million $ 34.99 million
Aug 7, 2023 $ 0.0486
-3.33%
$ 637.73 million $ 32.59 million
Aug 6, 2023 $ 0.0502
+6.13%
$ 658.32 million $ 33.59 million
Aug 5, 2023 $ 0.0473
+1.67%
$ 620.31 million $ 19.95 million
Aug 4, 2023 $ 0.0466
+3.12%
$ 610.78 million $ 27.2 million
Aug 3, 2023 $ 0.0452
-3.39%
$ 592.28 million $ 39.93 million
Aug 2, 2023 $ 0.0468
+14.87%
$ 613.03 million $ 42.41 million