Kaspa Historical Data

KAS Page 7
Download
Date Close Price change Market cap Trading volume
Aug 19, 2025 $ 0.0844
-3.77%
$ 2.21 billion $ 48.49 million
Aug 18, 2025 $ 0.0877
-4.11%
$ 2.33 billion $ 56.65 million
Aug 17, 2025 $ 0.0915
+1.48%
$ 2.43 billion $ 38.39 million
Aug 16, 2025 $ 0.0901
+0.32%
$ 2.4 billion $ 23.16 million
Aug 15, 2025 $ 0.0899
-0.74%
$ 2.39 billion $ 48.45 million
Aug 14, 2025 $ 0.0905
-8.81%
$ 2.41 billion $ 82.23 million
Aug 13, 2025 $ 0.0993
+2.45%
$ 2.64 billion $ 75.77 million
Aug 12, 2025 $ 0.0969
+7.94%
$ 2.57 billion $ 85.91 million
Aug 11, 2025 $ 0.0898
-3.87%
$ 2.38 billion $ 70.54 million
Aug 10, 2025 $ 0.0934
-1.78%
$ 2.48 billion $ 51.46 million
Aug 9, 2025 $ 0.0951
+1.52%
$ 2.52 billion $ 45.05 million
Aug 8, 2025 $ 0.0937
+3.33%
$ 2.49 billion $ 63.69 million
Aug 7, 2025 $ 0.0906
+3.32%
$ 2.41 billion $ 63.13 million
Aug 6, 2025 $ 0.0877
+1.13%
$ 2.33 billion $ 46.01 million
Aug 5, 2025 $ 0.0867
-4.45%
$ 2.3 billion $ 54.6 million
Aug 4, 2025 $ 0.0908
+6.60%
$ 2.41 billion $ 61.69 million
Aug 3, 2025 $ 0.0854
+3.37%
$ 2.26 billion $ 50.6 million
Aug 2, 2025 $ 0.0831
-2.02%
$ 2.19 billion $ 67 million
Aug 1, 2025 $ 0.0843
-4.65%
$ 2.25 billion $ 104.64 million
Jul 31, 2025 $ 0.0884
-5.80%
$ 2.35 billion $ 66.48 million
Jul 30, 2025 $ 0.0939
-1.80%
$ 2.49 billion $ 75.91 million
Jul 29, 2025 $ 0.0956
-1.52%
$ 2.53 billion $ 60.05 million
Jul 28, 2025 $ 0.0971
-7.52%
$ 2.57 billion $ 80.36 million
Jul 27, 2025 $ 0.105
+7.75%
$ 2.78 billion $ 82.38 million
Jul 26, 2025 $ 0.0974
-3.05%
$ 2.58 billion $ 34.74 million
Jul 25, 2025 $ 0.1
+2.63%
$ 2.66 billion $ 69.08 million
Jul 24, 2025 $ 0.0979
-6.14%
$ 2.59 billion $ 113.41 million
Jul 23, 2025 $ 0.104
-7.46%
$ 2.76 billion $ 129.56 million
Jul 22, 2025 $ 0.113
-1.70%
$ 2.98 billion $ 151.91 million
Jul 21, 2025 $ 0.115
+17.60%
$ 3.03 billion $ 220.47 million
Jul 20, 2025 $ 0.0975
+2.40%
$ 2.58 billion $ 86.57 million
Jul 19, 2025 $ 0.0952
+3.42%
$ 2.52 billion $ 64.14 million
Jul 18, 2025 $ 0.092
-1.69%
$ 2.44 billion $ 140.9 million
Jul 17, 2025 $ 0.0936
-0.18%
$ 2.48 billion $ 121.59 million
Jul 16, 2025 $ 0.0938
+7.18%
$ 2.48 billion $ 110.63 million
Jul 15, 2025 $ 0.0875
+2.23%
$ 2.31 billion $ 84.3 million
Jul 14, 2025 $ 0.0856
-0.61%
$ 2.26 billion $ 107.5 million
Jul 13, 2025 $ 0.0861
+2.67%
$ 2.28 billion $ 66.07 million
Jul 12, 2025 $ 0.0839
-1.57%
$ 2.22 billion $ 73.23 million
Jul 11, 2025 $ 0.0852
+0.04%
$ 2.25 billion $ 129.31 million
Jul 10, 2025 $ 0.0841
+3.01%
$ 2.21 billion $ 84.68 million
Jul 9, 2025 $ 0.0816
+5.11%
$ 2.16 billion $ 77.55 million
Jul 8, 2025 $ 0.0776
+3.09%
$ 2.05 billion $ 72.59 million
Jul 7, 2025 $ 0.0753
-2.75%
$ 1.99 billion $ 59.26 million
Jul 6, 2025 $ 0.0774
+3.23%
$ 2.05 billion $ 46.21 million
Jul 5, 2025 $ 0.075
-0.91%
$ 1.98 billion $ 36.39 million
Jul 4, 2025 $ 0.0757
-3.63%
$ 2 billion $ 51.12 million
Jul 3, 2025 $ 0.0786
+0.74%
$ 2.07 billion $ 79.73 million
Jul 2, 2025 $ 0.078
+5.61%
$ 2.06 billion $ 82.65 million
Jul 1, 2025 $ 0.0738
-2.10%
$ 1.95 billion $ 73.11 million