Kaspa Historical Data

KAS Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.0448
+4.15%
$ 1.21 billion $ 22.09 million
Dec 15, 2025 $ 0.0426
-3.73%
$ 1.16 billion $ 20.9 million
Dec 14, 2025 $ 0.0446
-4.58%
$ 1.2 billion $ 12 million
Dec 13, 2025 $ 0.0466
+0.60%
$ 1.26 billion $ 10.66 million
Dec 12, 2025 $ 0.0463
-3.00%
$ 1.25 billion $ 12.89 million
Dec 11, 2025 $ 0.0477
-1.80%
$ 1.29 billion $ 20.51 million
Dec 10, 2025 $ 0.0486
-2.68%
$ 1.31 billion $ 23.58 million
Dec 9, 2025 $ 0.0499
-4.25%
$ 1.35 billion $ 37.56 million
Dec 8, 2025 $ 0.0522
+1.34%
$ 1.41 billion $ 13.5 million
Dec 7, 2025 $ 0.0515
+0.81%
$ 1.39 billion $ 19.77 million
Dec 6, 2025 $ 0.0511
-2.82%
$ 1.38 billion $ 13.6 million
Dec 5, 2025 $ 0.0525
-4.60%
$ 1.42 billion $ 19 million
Dec 4, 2025 $ 0.0551
-3.02%
$ 1.49 billion $ 22.86 million
Dec 3, 2025 $ 0.0568
+4.15%
$ 1.53 billion $ 35.75 million
Dec 2, 2025 $ 0.0545
+4.82%
$ 1.47 billion $ 33.38 million
Dec 1, 2025 $ 0.052
-9.27%
$ 1.4 billion $ 52.91 million
Nov 30, 2025 $ 0.0599
+6.18%
$ 1.55 billion $ 30.48 million
Nov 29, 2025 $ 0.0565
-2.46%
$ 1.52 billion $ 24.79 million
Nov 28, 2025 $ 0.0582
-0.26%
$ 1.56 billion $ 70.83 million
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