Kaspa Historical Data

KAS Page 5
Download
Date Close Price change Market cap Trading volume
Nov 27, 2025 $ 0.0588
+1.36%
$ 1.57 billion $ 69.06 million
Nov 26, 2025 $ 0.0571
+12.92%
$ 1.57 billion $ 76.06 million
Nov 25, 2025 $ 0.0508
+12.39%
$ 1.36 billion $ 97.76 million
Nov 24, 2025 $ 0.0451
+12.67%
$ 1.22 billion $ 39.76 million
Nov 23, 2025 $ 0.041
+7.52%
$ 1.08 billion $ 29.67 million
Nov 22, 2025 $ 0.0385
-0.44%
$ 1.03 billion $ 21.23 million
Nov 21, 2025 $ 0.0377
-5.65%
$ 1.04 billion $ 52.74 million
Nov 20, 2025 $ 0.0413
-2.26%
$ 1.08 billion $ 35.36 million
Nov 19, 2025 $ 0.0423
-2.41%
$ 1.14 billion $ 35.76 million
Nov 18, 2025 $ 0.0435
+1.89%
$ 1.17 billion $ 42.49 million
Nov 17, 2025 $ 0.0427
-1.83%
$ 1.15 billion $ 39.03 million
Nov 16, 2025 $ 0.0437
-3.24%
$ 1.17 billion $ 26.87 million
Nov 15, 2025 $ 0.0454
+1.89%
$ 1.22 billion $ 19.37 million
Nov 14, 2025 $ 0.045
-6.94%
$ 1.2 billion $ 44.78 million
Nov 13, 2025 $ 0.0483
-2.50%
$ 1.3 billion $ 43.56 million
Nov 12, 2025 $ 0.0506
+2.40%
$ 1.33 billion $ 28.69 million
Nov 11, 2025 $ 0.0494
-5.98%
$ 1.33 billion $ 34.95 million
Nov 10, 2025 $ 0.0525
+1.57%
$ 1.41 billion $ 47.02 million
Nov 9, 2025 $ 0.0517
-0.28%
$ 1.39 billion $ 35.81 million
Nov 8, 2025 $ 0.0519
-0.57%
$ 1.39 billion $ 50.22 million
Nov 7, 2025 $ 0.0522
+2.84%
$ 1.4 billion $ 87.09 million
Nov 6, 2025 $ 0.0507
+8.35%
$ 1.36 billion $ 66.95 million
Nov 5, 2025 $ 0.0468
+6.22%
$ 1.26 billion $ 42.71 million
Nov 4, 2025 $ 0.0441
-5.66%
$ 1.18 billion $ 68.01 million
Nov 3, 2025 $ 0.0467
-10.41%
$ 1.26 billion $ 47.46 million
Nov 2, 2025 $ 0.0521
-2.15%
$ 1.4 billion $ 21.78 million
Nov 1, 2025 $ 0.0533
+0.75%
$ 1.43 billion $ 26.72 million
Oct 31, 2025 $ 0.053
-1.18%
$ 1.42 billion $ 26.42 million
Oct 30, 2025 $ 0.0534
-8.62%
$ 1.44 billion $ 40.64 million
Oct 29, 2025 $ 0.0585
+3.33%
$ 1.57 billion $ 39.07 million
Oct 28, 2025 $ 0.0566
-1.34%
$ 1.52 billion $ 33.74 million
Oct 27, 2025 $ 0.0573
-1.46%
$ 1.54 billion $ 24.01 million
Oct 26, 2025 $ 0.0582
-0.44%
$ 1.56 billion $ 38.23 million
Oct 25, 2025 $ 0.0584
+10.11%
$ 1.57 billion $ 43.19 million
Oct 24, 2025 $ 0.053
+3.11%
$ 1.42 billion $ 28.24 million
Oct 23, 2025 $ 0.0514
+4.31%
$ 1.38 billion $ 39.85 million
Oct 22, 2025 $ 0.0484
-6.43%
$ 1.32 billion $ 43.63 million
Oct 21, 2025 $ 0.0522
-4.89%
$ 1.39 billion $ 48.74 million
Oct 20, 2025 $ 0.0552
+4.75%
$ 1.47 billion $ 36.73 million
Oct 19, 2025 $ 0.0535
+5.95%
$ 1.41 billion $ 42.68 million
Oct 18, 2025 $ 0.0504
-2.70%
$ 1.35 billion $ 41.77 million
Oct 17, 2025 $ 0.0521
-2.69%
$ 1.39 billion $ 98.56 million
Oct 16, 2025 $ 0.0533
-6.28%
$ 1.44 billion $ 64.48 million
Oct 15, 2025 $ 0.0569
-6.21%
$ 1.53 billion $ 56.1 million
Oct 14, 2025 $ 0.0607
-6.16%
$ 1.63 billion $ 65.68 million
Oct 13, 2025 $ 0.0647
+4.94%
$ 1.73 billion $ 58.35 million
Oct 12, 2025 $ 0.0616
+7.98%
$ 1.65 billion $ 74.46 million
Oct 11, 2025 $ 0.0571
+3.18%
$ 1.53 billion $ 168.55 million
Oct 10, 2025 $ 0.0553
-25.17%
$ 1.48 billion $ 134.71 million
Oct 9, 2025 $ 0.0739
-1.67%
$ 1.98 billion $ 42.45 million