Kaspa Historical Data

KAS Page 4
Download
Date Close Price change Market cap Trading volume
Jan 16, 2026 $ 0.0452
-0.80%
$ 1.23 billion $ 38.07 million
Jan 15, 2026 $ 0.0456
-5.13%
$ 1.24 billion $ 19.48 million
Jan 14, 2026 $ 0.048
-0.72%
$ 1.3 billion $ 23.99 million
Jan 13, 2026 $ 0.0484
+4.32%
$ 1.31 billion $ 20.29 million
Jan 12, 2026 $ 0.0464
-0.92%
$ 1.26 billion $ 14.12 million
Jan 11, 2026 $ 0.0468
+0.53%
$ 1.27 billion $ 13.6 million
Jan 10, 2026 $ 0.0466
-1.20%
$ 1.26 billion $ 7.93 million
Jan 9, 2026 $ 0.0471
+0.20%
$ 1.28 billion $ 14.86 million
Jan 8, 2026 $ 0.047
-3.87%
$ 1.27 billion $ 25.63 million
Jan 7, 2026 $ 0.0489
-5.00%
$ 1.32 billion $ 20.76 million
Jan 6, 2026 $ 0.0515
+1.11%
$ 1.39 billion $ 31.46 million
Jan 5, 2026 $ 0.0509
+2.87%
$ 1.38 billion $ 32.23 million
Jan 4, 2026 $ 0.0495
+8.23%
$ 1.34 billion $ 36.43 million
Jan 3, 2026 $ 0.0457
-0.64%
$ 1.24 billion $ 12.98 million
Jan 2, 2026 $ 0.046
+2.88%
$ 1.25 billion $ 18.41 million
Jan 1, 2026 $ 0.0447
+4.12%
$ 1.21 billion $ 13.2 million
Dec 31, 2025 $ 0.0431
-2.07%
$ 1.16 billion $ 16.23 million
Dec 30, 2025 $ 0.044
+0.93%
$ 1.19 billion $ 15.19 million
Dec 29, 2025 $ 0.0435
-2.40%
$ 1.18 billion $ 16.43 million
Dec 28, 2025 $ 0.0446
-1.78%
$ 1.21 billion $ 8.9 million
Dec 27, 2025 $ 0.045
+0.16%
$ 1.23 billion $ 7.49 million
Dec 26, 2025 $ 0.0448
+2.60%
$ 1.21 billion $ 14.52 million
Dec 25, 2025 $ 0.0438
-1.89%
$ 1.18 billion $ 9.55 million
Dec 24, 2025 $ 0.0447
-0.95%
$ 1.21 billion $ 11.34 million
Dec 23, 2025 $ 0.0452
-3.13%
$ 1.22 billion $ 13.91 million
Dec 22, 2025 $ 0.0468
-0.15%
$ 1.26 billion $ 21.69 million
Dec 21, 2025 $ 0.0469
+4.38%
$ 1.27 billion $ 23.63 million
Dec 20, 2025 $ 0.0449
+3.80%
$ 1.21 billion $ 12.01 million
Dec 19, 2025 $ 0.0434
+6.98%
$ 1.17 billion $ 15.83 million
Dec 18, 2025 $ 0.0409
-2.66%
$ 1.1 billion $ 19.17 million
Dec 17, 2025 $ 0.0422
-5.69%
$ 1.13 billion $ 20.07 million
Dec 16, 2025 $ 0.0448
+4.15%
$ 1.21 billion $ 22.09 million
Dec 15, 2025 $ 0.0426
-3.73%
$ 1.16 billion $ 20.9 million
Dec 14, 2025 $ 0.0446
-4.58%
$ 1.2 billion $ 12 million
Dec 13, 2025 $ 0.0466
+0.60%
$ 1.26 billion $ 10.66 million
Dec 12, 2025 $ 0.0463
-3.00%
$ 1.25 billion $ 12.89 million
Dec 11, 2025 $ 0.0477
-1.80%
$ 1.29 billion $ 20.51 million
Dec 10, 2025 $ 0.0486
-2.68%
$ 1.31 billion $ 23.58 million
Dec 9, 2025 $ 0.0499
-4.25%
$ 1.35 billion $ 37.56 million
Dec 8, 2025 $ 0.0522
+1.34%
$ 1.41 billion $ 13.5 million
Dec 7, 2025 $ 0.0515
+0.81%
$ 1.39 billion $ 19.77 million
Dec 6, 2025 $ 0.0511
-2.82%
$ 1.38 billion $ 13.6 million
Dec 5, 2025 $ 0.0525
-4.60%
$ 1.42 billion $ 19 million
Dec 4, 2025 $ 0.0551
-3.02%
$ 1.49 billion $ 22.86 million
Dec 3, 2025 $ 0.0568
+4.15%
$ 1.53 billion $ 35.75 million
Dec 2, 2025 $ 0.0545
+4.82%
$ 1.47 billion $ 33.38 million
Dec 1, 2025 $ 0.052
-9.27%
$ 1.4 billion $ 52.91 million
Nov 30, 2025 $ 0.0599
+6.18%
$ 1.55 billion $ 30.48 million
Nov 29, 2025 $ 0.0565
-2.46%
$ 1.52 billion $ 24.79 million
Nov 28, 2025 $ 0.0582
-0.26%
$ 1.56 billion $ 70.83 million