Kaspa Historical Data

KAS Page 22
Download
Date Close Price change Market cap Trading volume
Aug 1, 2023 $ 0.0407
+3.75%
$ 533.47 million $ 21.34 million
Jul 31, 2023 $ 0.0393
+5.41%
$ 514.64 million $ 18.23 million
Jul 30, 2023 $ 0.0372
+3.77%
$ 488.1 million $ 13.02 million
Jul 29, 2023 $ 0.0359
-1.51%
$ 470.48 million $ 15.04 million
Jul 28, 2023 $ 0.0365
-1.42%
$ 477.98 million $ 17.4 million
Jul 27, 2023 $ 0.037
-3.44%
$ 484.84 million $ 16.8 million
Jul 26, 2023 $ 0.0383
+6.56%
$ 502.41 million $ 21.56 million
Jul 25, 2023 $ 0.0359
-3.23%
$ 470.6 million $ 31.87 million
Jul 24, 2023 $ 0.0371
-7.85%
$ 486.46 million $ 26.98 million
Jul 23, 2023 $ 0.0402
+2.80%
$ 527.53 million $ 33.06 million
Jul 22, 2023 $ 0.0392
+12.24%
$ 514.08 million $ 22.32 million
Jul 21, 2023 $ 0.0349
+1.66%
$ 457.85 million $ 11.19 million
Jul 20, 2023 $ 0.0343
-2.07%
$ 450.32 million $ 14.6 million
Jul 19, 2023 $ 0.035
+1.94%
$ 459.39 million $ 20.82 million
Jul 18, 2023 $ 0.0344
+3.08%
$ 450.46 million $ 23.98 million
Jul 17, 2023 $ 0.0334
+1.77%
$ 437.6 million $ 26.56 million
Jul 16, 2023 $ 0.0328
+16.09%
$ 429.43 million $ 26.06 million
Jul 15, 2023 $ 0.0282
-0.24%
$ 370.26 million $ 7.55 million
Jul 14, 2023 $ 0.0283
+3.41%
$ 370.92 million $ 15.56 million
Jul 13, 2023 $ 0.0274
+4.43%
$ 359.68 million $ 13.51 million
Jul 12, 2023 $ 0.0263
+6.84%
$ 344.4 million $ 10.65 million
Jul 11, 2023 $ 0.0246
+2.34%
$ 322.26 million $ 6.45 million
Jul 10, 2023 $ 0.024
-5.25%
$ 314.32 million $ 8.52 million
Jul 9, 2023 $ 0.0253
-0.99%
$ 331.83 million $ 8.49 million
Jul 8, 2023 $ 0.0256
+8.68%
$ 335.09 million $ 9.04 million
Jul 7, 2023 $ 0.0235
+10.64%
$ 308.23 million $ 8.27 million
Jul 6, 2023 $ 0.0213
-4.94%
$ 278.6 million $ 10.6 million
Jul 5, 2023 $ 0.0223
-6.03%
$ 292.88 million $ 8.5 million
Jul 4, 2023 $ 0.0238
-1.71%
$ 312.24 million $ 5.65 million
Jul 3, 2023 $ 0.0242
-2.01%
$ 317.38 million $ 9.87 million
Jul 2, 2023 $ 0.0247
-2.85%
$ 324.02 million $ 5.48 million
Jul 1, 2023 $ 0.0254
-2.74%
$ 332.86 million $ 4.23 million
Jun 30, 2023 $ 0.0261
+1.28%
$ 342.42 million $ 7.91 million
Jun 29, 2023 $ 0.0258
+1.86%
$ 338.07 million $ 6.27 million
Jun 28, 2023 $ 0.0254
-7.85%
$ 332.42 million $ 9.97 million
Jun 27, 2023 $ 0.0275
+11.23%
$ 360.19 million $ 10.19 million
Jun 26, 2023 $ 0.0247
-3.64%
$ 324.1 million $ 7.45 million
Jun 25, 2023 $ 0.0257
+1.70%
$ 336.29 million $ 7.95 million
Jun 24, 2023 $ 0.0252
-5.32%
$ 330.17 million $ 10.77 million
Jun 23, 2023 $ 0.0266
-0.67%
$ 348.74 million $ 11.99 million
Jun 22, 2023 $ 0.0268
+12.61%
$ 351.17 million $ 19.95 million
Jun 21, 2023 $ 0.0238
+3.93%
$ 311.94 million $ 10.08 million
Jun 20, 2023 $ 0.0229
+6.39%
$ 300.18 million $ 10.4 million
Jun 19, 2023 $ 0.0216
+7.24%
$ 282.66 million $ 3.02 million
Jun 18, 2023 $ 0.0201
-5.68%
$ 263.57 million $ 4.63 million
Jun 17, 2023 $ 0.0213
+3.90%
$ 279.28 million $ 5.4 million
Jun 16, 2023 $ 0.0206
-8.56%
$ 269.55 million $ 9.25 million
Jun 15, 2023 $ 0.0225
+21.38%
$ 294.87 million $ 20.08 million
Jun 14, 2023 $ 0.0185
+10.82%
$ 242.78 million $ 10.09 million
Jun 13, 2023 $ 0.0167
+1.53%
$ 219.06 million $ 5.84 million