Kaspa Historical Data

KAS Page 9
Download
Date Close Price change Market cap Trading volume
May 12, 2025 $ 0.116
-0.64%
$ 3.04 billion $ 290.83 million
May 11, 2025 $ 0.117
+6.54%
$ 3.06 billion $ 160.13 million
May 10, 2025 $ 0.11
+5.21%
$ 2.87 billion $ 88.32 million
May 9, 2025 $ 0.104
+5.41%
$ 2.73 billion $ 111.4 million
May 8, 2025 $ 0.0991
+7.58%
$ 2.59 billion $ 92.43 million
May 7, 2025 $ 0.0921
+1.80%
$ 2.41 billion $ 55.37 million
May 6, 2025 $ 0.0905
-5.64%
$ 2.36 billion $ 63.49 million
May 5, 2025 $ 0.0959
+5.91%
$ 2.51 billion $ 59.65 million
May 4, 2025 $ 0.0905
-4.64%
$ 2.36 billion $ 54.63 million
May 3, 2025 $ 0.0949
-7.09%
$ 2.48 billion $ 57.32 million
May 2, 2025 $ 0.102
+8.67%
$ 2.67 billion $ 68.22 million
May 1, 2025 $ 0.094
+4.84%
$ 2.45 billion $ 83.32 million
Apr 30, 2025 $ 0.0897
+2.49%
$ 2.34 billion $ 94.94 million
Apr 29, 2025 $ 0.0874
-8.81%
$ 2.28 billion $ 31.94 million
Apr 28, 2025 $ 0.0959
-0.69%
$ 2.5 billion $ 96.91 million
Apr 27, 2025 $ 0.0965
-4.12%
$ 2.52 billion $ 75.06 million
Apr 26, 2025 $ 0.101
-2.74%
$ 2.63 billion $ 108.73 million
Apr 25, 2025 $ 0.104
+5.82%
$ 2.7 billion $ 152 million
Apr 24, 2025 $ 0.0978
+2.70%
$ 2.55 billion $ 67.22 million
Apr 23, 2025 $ 0.0953
-3.36%
$ 2.48 billion $ 121.81 million
Apr 22, 2025 $ 0.0986
+16.33%
$ 2.57 billion $ 145.87 million
Apr 21, 2025 $ 0.0848
+8.67%
$ 2.21 billion $ 76.18 million
Apr 20, 2025 $ 0.078
-0.64%
$ 2.03 billion $ 36.85 million
Apr 19, 2025 $ 0.0785
+2.63%
$ 2.04 billion $ 29.9 million
Apr 18, 2025 $ 0.0765
-0.03%
$ 1.99 billion $ 40.66 million
Apr 17, 2025 $ 0.0765
+1.57%
$ 1.99 billion $ 60 million
Apr 16, 2025 $ 0.0753
+1.03%
$ 1.96 billion $ 67.96 million
Apr 15, 2025 $ 0.0745
-5.04%
$ 1.94 billion $ 69.95 million
Apr 14, 2025 $ 0.0785
+7.64%
$ 2.04 billion $ 88.79 million
Apr 13, 2025 $ 0.0729
-5.78%
$ 1.9 billion $ 81.58 million
Apr 12, 2025 $ 0.0774
+2.42%
$ 2.01 billion $ 84.13 million
Apr 11, 2025 $ 0.0756
+9.69%
$ 1.97 billion $ 129.54 million
Apr 10, 2025 $ 0.069
+1.42%
$ 1.79 billion $ 123.09 million
Apr 9, 2025 $ 0.0679
+12.59%
$ 1.76 billion $ 138.39 million
Apr 8, 2025 $ 0.0603
-2.72%
$ 1.57 billion $ 103.11 million
Apr 7, 2025 $ 0.062
+7.00%
$ 1.61 billion $ 256.14 million
Apr 6, 2025 $ 0.0579
-9.53%
$ 1.5 billion $ 140.6 million
Apr 5, 2025 $ 0.0641
-1.52%
$ 1.66 billion $ 70.68 million
Apr 4, 2025 $ 0.0651
+0.15%
$ 1.69 billion $ 115.82 million
Apr 3, 2025 $ 0.065
+2.88%
$ 1.69 billion $ 103.64 million
Apr 2, 2025 $ 0.0632
-7.65%
$ 1.64 billion $ 97.42 million
Apr 1, 2025 $ 0.0684
+5.94%
$ 1.78 billion $ 56.82 million
Mar 31, 2025 $ 0.0646
+0.16%
$ 1.67 billion $ 57.4 million
Mar 30, 2025 $ 0.0645
-0.11%
$ 1.67 billion $ 36.92 million
Mar 29, 2025 $ 0.0645
-7.62%
$ 1.67 billion $ 51.09 million
Mar 28, 2025 $ 0.0699
-7.41%
$ 1.81 billion $ 45.74 million
Mar 27, 2025 $ 0.0754
-0.41%
$ 1.96 billion $ 36.66 million
Mar 26, 2025 $ 0.0758
-2.47%
$ 1.96 billion $ 53.3 million
Mar 25, 2025 $ 0.0777
-0.67%
$ 2.01 billion $ 39.1 million
Mar 24, 2025 $ 0.0782
-2.40%
$ 2.03 billion $ 59.21 million