Kaspa Historical Data

KAS Page 3
Download
Date Close Price change Market cap Trading volume
May 24, 2026 $0.0334
-1.44%
$915.54 million $9.4 million
May 23, 2026 $0.0338
+0.24%
$929.45 million $13.26 million
May 22, 2026 $0.0338
-4.35%
$926.22 million $11.46 million
May 21, 2026 $0.0353
+1.12%
$968.89 million $10.59 million
May 20, 2026 $0.0349
+3.52%
$957.15 million $9.99 million
May 19, 2026 $0.0337
-3.17%
$925.14 million $9.27 million
May 18, 2026 $0.0348
+2.39%
$955.76 million $12.13 million
May 17, 2026 $0.034
-0.48%
$932.1 million $10.7 million
May 16, 2026 $0.0342
-2.80%
$937.89 million $11.95 million
May 15, 2026 $0.0352
-6.44%
$964.56 million $15.12 million
May 14, 2026 $0.0376
+0.92%
$1.03 billion $15.41 million
May 13, 2026 $0.0372
-2.19%
$1.02 billion $19.16 million
May 12, 2026 $0.0381
-5.83%
$1.04 billion $25.73 million
May 11, 2026 $0.0404
+4.64%
$1.11 billion $26.24 million
May 10, 2026 $0.0386
+3.64%
$1.06 billion $18.26 million
May 9, 2026 $0.0373
+2.16%
$1.02 billion $13.46 million
May 8, 2026 $0.0365
+3.07%
$1 billion $18.47 million
May 7, 2026 $0.0354
-3.12%
$970.56 million $23.52 million
May 6, 2026 $0.0365
+6.08%
$1 billion $21.06 million
May 5, 2026 $0.0344
+3.12%
$944.21 million $13.11 million
May 4, 2026 $0.0334
-0.76%
$915.57 million $19.26 million
May 3, 2026 $0.0337
+1.35%
$922.47 million $18.38 million
May 2, 2026 $0.0332
+1.74%
$910.1 million $9.17 million
May 1, 2026 $0.0326
+0.41%
$894.49 million $9.85 million
Apr 30, 2026 $0.0325
-0.13%
$891.32 million $8.02 million
Apr 29, 2026 $0.0326
-0.81%
$892.81 million $11.62 million
Apr 28, 2026 $0.0328
-1.74%
$899.12 million $10.87 million
Apr 27, 2026 $0.0334
-1.39%
$914.89 million $15.84 million
Apr 26, 2026 $0.0339
+0.74%
$929 million $12.14 million
Apr 25, 2026 $0.0336
-0.19%
$920.83 million $8.94 million
Apr 24, 2026 $0.0337
-1.75%
$922.44 million $14.57 million
Apr 23, 2026 $0.0343
-0.06%
$938.87 million $17.1 million
Apr 22, 2026 $0.0343
+0.14%
$939.65 million $18.02 million
Apr 21, 2026 $0.0343
-1.61%
$937.93 million $20.93 million
Apr 20, 2026 $0.0348
+1.84%
$953.44 million $21.91 million
Apr 19, 2026 $0.0342
-0.25%
$936.24 million $21.5 million
Apr 18, 2026 $0.0343
-5.21%
$937.68 million $21.12 million
Apr 17, 2026 $0.0362
+6.15%
$990.89 million $32.39 million
Apr 16, 2026 $0.0341
+2.81%
$932.77 million $18.03 million
Apr 15, 2026 $0.0331
+2.49%
$907.92 million $17.55 million
Apr 14, 2026 $0.0323
-2.14%
$885.23 million $21.49 million
Apr 13, 2026 $0.0331
+5.05%
$905.65 million $19.29 million
Apr 12, 2026 $0.0315
-4.42%
$859.44 million $16.21 million
Apr 11, 2026 $0.0329
-1.41%
$900.58 million $18.29 million
Apr 10, 2026 $0.0334
+3.97%
$913.66 million $26.55 million
Apr 9, 2026 $0.0321
+0.51%
$878.95 million $11.38 million
Apr 8, 2026 $0.032
-2.57%
$874.19 million $21.15 million
Apr 7, 2026 $0.0328
+5.07%
$897.15 million $26.2 million
Apr 6, 2026 $0.0312
-0.74%
$853.81 million $13.92 million
Apr 5, 2026 $0.0315
+0.89%
$860.26 million $9.97 million