Kaspa Historical Data

KAS Page 7
Download
Date Close Price change Market cap Trading volume
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
Oct 8, 2025 $0.0751
+0.10%
$2.01 billion $32.32 million
Oct 7, 2025 $0.075
-4.03%
$2.01 billion $36.04 million
Oct 6, 2025 $0.0782
+4.38%
$2.09 billion $66.26 million
Oct 5, 2025 $0.0749
-2.00%
$2 billion $54.86 million
Oct 4, 2025 $0.0764
-5.02%
$2.05 billion $31.42 million
Oct 3, 2025 $0.0809
-0.74%
$2.16 billion $41.34 million
Oct 2, 2025 $0.0815
+2.05%
$2.18 billion $37.62 million
Oct 1, 2025 $0.0792
+5.33%
$2.14 billion $42.14 million
Sep 30, 2025 $0.075
-2.48%
$2.01 billion $37.28 million
Sep 29, 2025 $0.077
-0.95%
$2.06 billion $32.42 million
Sep 28, 2025 $0.0778
+1.99%
$2.08 billion $28.36 million
Sep 27, 2025 $0.0763
-2.34%
$2.04 billion $21.43 million
Sep 26, 2025 $0.0782
+3.68%
$2.09 billion $45.32 million
Sep 25, 2025 $0.0759
-3.68%
$2.02 billion $48.42 million
Sep 24, 2025 $0.0789
+0.82%
$2.11 billion $25.86 million
Sep 23, 2025 $0.0783
-0.81%
$2.09 billion $36.15 million
Sep 22, 2025 $0.079
-3.10%
$2.11 billion $62.99 million
Sep 21, 2025 $0.0821
-2.30%
$2.18 billion $29.86 million
Sep 20, 2025 $0.0842
+0.22%
$2.25 billion $19.87 million
Sep 19, 2025 $0.0844
-4.19%
$2.24 billion $34.49 million
Sep 18, 2025 $0.088
-0.63%
$2.35 billion $47.38 million