Kaspa Historical Data

KAS Page 26
Download
Date Close Price change Market cap Trading volume
Apr 1, 2023 $0.0358
+9.52%
$469.63 million $21.81 million
Mar 31, 2023 $0.0327
+12.62%
$429.07 million $27.35 million
Mar 30, 2023 $0.0291
+3.63%
$381.02 million $32.69 million
Mar 29, 2023 $0.0281
+21.65%
$367.86 million $55.26 million
Mar 28, 2023 $0.0231
+2.88%
$302.38 million $28.93 million
Mar 27, 2023 $0.0224
+22.89%
$293.75 million $12.12 million
Mar 26, 2023 $0.0182
+8.77%
$239.05 million $3.57 million
Mar 25, 2023 $0.0168
+0.46%
$219.83 million $1.69 million
Mar 24, 2023 $0.0167
-1.27%
$218.85 million $3.13 million
Mar 23, 2023 $0.0169
+5.45%
$221.68 million $9.74 million
Mar 22, 2023 $0.016
+1.44%
$210.21 million $7.87 million
Mar 21, 2023 $0.0158
-7.84%
$207.1 million $7.9 million
Mar 20, 2023 $0.0171
+3.68%
$224.69 million $4.99 million
Mar 19, 2023 $0.0165
+18.01%
$216.81 million $5.17 million
Mar 18, 2023 $0.014
-0.03%
$183.74 million $2.65 million
Mar 17, 2023 $0.014
+4.57%
$183.88 million $3.04 million
Mar 16, 2023 $0.0134
+2.97%
$175.82 million $2.74 million
Mar 15, 2023 $0.013
-6.68%
$170.74 million $7.14 million
Mar 14, 2023 $0.014
+11.21%
$182.92 million $7.54 million
Mar 13, 2023 $0.0125
+4.90%
$164.5 million $3.82 million
Mar 12, 2023 $0.012
-0.78%
$156.82 million $2.42 million
Mar 11, 2023 $0.0121
+1.16%
$158.04 million $7.19 million
Mar 10, 2023 $0.0119
+15.10%
$156.14 million $10.17 million
Mar 9, 2023 $0.0103
-10.97%
$135.68 million $5.4 million
Mar 8, 2023 $0.0116
-9.07%
$152.33 million $7.63 million
Mar 7, 2023 $0.0128
-9.39%
$167.24 million $7.36 million
Mar 6, 2023 $0.0141
+11.62%
$184.62 million $6.24 million
Mar 5, 2023 $0.0126
+3.16%
$165.33 million $2.86 million
Mar 4, 2023 $0.0122
-4.32%
$160.35 million $2.68 million
Mar 3, 2023 $0.0128
-10.33%
$167.5 million $5.4 million
Mar 2, 2023 $0.0143
+9.60%
$186.83 million $6.88 million
Mar 1, 2023 $0.013
+15.91%
$170.42 million $3.73 million
Feb 28, 2023 $0.0112
+4.74%
$146.91 million $4.81 million
Feb 27, 2023 $0.0107
+18.73%
$140.3 million $4.39 million
Feb 26, 2023 $0.00901
+7.64%
$118.18 million $1.74 million
Feb 25, 2023 $0.00837
+7.92%
$109.67 million $1.64 million
Feb 24, 2023 $0.00775
+7.28%
$101.6 million $1.38 million
Feb 23, 2023 $0.00722
+2.67%
$94.71 million $1.37 million
Feb 22, 2023 $0.00703
-1.81%
$92.2 million $945,580
Feb 21, 2023 $0.00715
-6.55%
$93.75 million $1.06 million
Feb 20, 2023 $0.00765
-2.51%
$100.32 million $720,183
Feb 19, 2023 $0.00785
+1.13%
$102.94 million $823,328
Feb 18, 2023 $0.00776
+3.56%
$101.71 million $1.15 million
Feb 17, 2023 $0.00749
+8.06%
$98.19 million $932,313
Feb 16, 2023 $0.00692
-2.89%
$90.76 million $1.78 million
Feb 15, 2023 $0.00713
+9.42%
$93.43 million $805,606
Feb 14, 2023 $0.00651
-0.42%
$85.41 million $689,333
Feb 13, 2023 $0.00654
-0.11%
$85.74 million $482,991
Feb 12, 2023 $0.00655
+1.84%
$85.85 million $532,048
Feb 11, 2023 $0.00643
-4.63%
$84.27 million $363,444