Kaspa Historical Data

KAS Page 13
Download
Date Close Price change Market cap Trading volume
Sep 22, 2024 $ 0.164
-3.80%
$ 4.07 billion $ 44.32 million
Sep 21, 2024 $ 0.171
+0.49%
$ 4.23 billion $ 21.13 million
Sep 20, 2024 $ 0.17
-0.48%
$ 4.21 billion $ 55.66 million
Sep 19, 2024 $ 0.171
-1.49%
$ 4.23 billion $ 72.6 million
Sep 18, 2024 $ 0.173
+1.44%
$ 4.29 billion $ 65.67 million
Sep 17, 2024 $ 0.171
+2.11%
$ 4.22 billion $ 58.85 million
Sep 16, 2024 $ 0.167
-1.75%
$ 4.14 billion $ 59.96 million
Sep 15, 2024 $ 0.17
-3.88%
$ 4.21 billion $ 91.81 million
Sep 14, 2024 $ 0.177
+3.44%
$ 4.38 billion $ 45.71 million
Sep 13, 2024 $ 0.171
+2.56%
$ 4.23 billion $ 41.5 million
Sep 12, 2024 $ 0.167
+0.12%
$ 4.12 billion $ 40.99 million
Sep 11, 2024 $ 0.167
+0.67%
$ 4.12 billion $ 54.44 million
Sep 10, 2024 $ 0.166
+3.57%
$ 4.09 billion $ 47.77 million
Sep 9, 2024 $ 0.16
+6.30%
$ 3.95 billion $ 43.34 million
Sep 8, 2024 $ 0.151
+1.91%
$ 3.71 billion $ 25.5 million
Sep 7, 2024 $ 0.148
+1.68%
$ 3.64 billion $ 29.52 million
Sep 6, 2024 $ 0.145
-0.91%
$ 3.58 billion $ 77.95 million
Sep 5, 2024 $ 0.147
-5.72%
$ 3.61 billion $ 61.09 million
Sep 4, 2024 $ 0.156
+0.20%
$ 3.83 billion $ 76.97 million
Sep 3, 2024 $ 0.155
-3.90%
$ 3.82 billion $ 32.89 million
Sep 2, 2024 $ 0.162
+2.08%
$ 3.97 billion $ 39.39 million
Sep 1, 2024 $ 0.158
-3.10%
$ 3.89 billion $ 42.66 million
Aug 31, 2024 $ 0.163
-1.65%
$ 4.01 billion $ 30.36 million
Aug 30, 2024 $ 0.166
+0.38%
$ 4.08 billion $ 64.99 million
Aug 29, 2024 $ 0.165
+1.66%
$ 4.06 billion $ 53.9 million
Aug 28, 2024 $ 0.163
+0.74%
$ 4 billion $ 86.97 million
Aug 27, 2024 $ 0.162
-3.61%
$ 3.97 billion $ 67.22 million
Aug 26, 2024 $ 0.168
-1.53%
$ 4.11 billion $ 56.09 million
Aug 25, 2024 $ 0.17
-1.75%
$ 4.18 billion $ 70.49 million
Aug 24, 2024 $ 0.173
+3.66%
$ 4.25 billion $ 84.85 million
Aug 23, 2024 $ 0.167
+4.70%
$ 4.1 billion $ 85.67 million
Aug 22, 2024 $ 0.16
+0.01%
$ 3.91 billion $ 64.65 million
Aug 21, 2024 $ 0.16
-0.87%
$ 3.91 billion $ 78.95 million
Aug 20, 2024 $ 0.161
-3.50%
$ 3.94 billion $ 77.9 million
Aug 19, 2024 $ 0.167
+2.91%
$ 4.08 billion $ 105.06 million
Aug 18, 2024 $ 0.162
-1.72%
$ 3.97 billion $ 45.78 million
Aug 17, 2024 $ 0.165
-1.44%
$ 4.03 billion $ 47.7 million
Aug 16, 2024 $ 0.167
+1.26%
$ 4.09 billion $ 75.42 million
Aug 15, 2024 $ 0.165
-0.65%
$ 4.04 billion $ 86.24 million
Aug 14, 2024 $ 0.166
-1.74%
$ 4.07 billion $ 86.99 million
Aug 13, 2024 $ 0.169
+4.52%
$ 4.14 billion $ 90.54 million
Aug 12, 2024 $ 0.162
+1.82%
$ 3.96 billion $ 93.23 million
Aug 11, 2024 $ 0.159
-4.50%
$ 3.89 billion $ 72.22 million
Aug 10, 2024 $ 0.167
-0.66%
$ 4.07 billion $ 40.01 million
Aug 9, 2024 $ 0.168
-1.85%
$ 4.09 billion $ 76.35 million
Aug 8, 2024 $ 0.171
+12.16%
$ 4.17 billion $ 132.85 million
Aug 7, 2024 $ 0.152
-5.04%
$ 3.72 billion $ 136.56 million
Aug 6, 2024 $ 0.16
+3.64%
$ 3.91 billion $ 201.69 million
Aug 5, 2024 $ 0.155
-7.73%
$ 3.77 billion $ 455.98 million
Aug 4, 2024 $ 0.168
-6.29%
$ 4.09 billion $ 117.48 million