Kaspa Historical Data

KAS Page 5
Download
Date Close Price change Market cap Trading volume
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
Sep 17, 2025 $ 0.0883
+2.35%
$ 2.37 billion $ 48.23 million
Sep 16, 2025 $ 0.0862
+3.50%
$ 2.3 billion $ 36.07 million
Sep 15, 2025 $ 0.0835
-2.38%
$ 2.23 billion $ 46.55 million
Sep 14, 2025 $ 0.0865
-3.45%
$ 2.28 billion $ 40.68 million
Sep 13, 2025 $ 0.0896
+1.13%
$ 2.39 billion $ 37.42 million
Sep 12, 2025 $ 0.0886
+2.61%
$ 2.36 billion $ 35.38 million
Sep 11, 2025 $ 0.0864
+4.29%
$ 2.3 billion $ 43.34 million
Sep 10, 2025 $ 0.0828
+2.55%
$ 2.21 billion $ 29.86 million
Sep 9, 2025 $ 0.0807
-0.30%
$ 2.15 billion $ 34.88 million
Sep 8, 2025 $ 0.081
+1.18%
$ 2.16 billion $ 28.79 million