Kaspa Historical Data

KAS Page 7
Download
Date Close Price change Market cap Trading volume
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
Jun 30, 2025 $ 0.0754
-4.50%
$ 1.99 billion $ 74.14 million
Jun 29, 2025 $ 0.079
+1.45%
$ 2.08 billion $ 51.32 million
Jun 28, 2025 $ 0.0779
+4.31%
$ 2.05 billion $ 43.67 million
Jun 27, 2025 $ 0.0746
+1.48%
$ 1.97 billion $ 69.79 million
Jun 26, 2025 $ 0.0736
-4.59%
$ 1.94 billion $ 86.15 million
Jun 25, 2025 $ 0.0771
+4.15%
$ 2.03 billion $ 125.09 million
Jun 24, 2025 $ 0.074
+0.95%
$ 1.95 billion $ 86.11 million
Jun 23, 2025 $ 0.0733
+14.28%
$ 1.93 billion $ 91.42 million
Jun 22, 2025 $ 0.0641
-2.91%
$ 1.69 billion $ 87.39 million
Jun 21, 2025 $ 0.066
-3.75%
$ 1.74 billion $ 43.77 million
Jun 20, 2025 $ 0.0686
-1.69%
$ 1.81 billion $ 41.92 million
Jun 19, 2025 $ 0.0698
-3.82%
$ 1.84 billion $ 32.6 million
Jun 18, 2025 $ 0.0726
+2.09%
$ 1.91 billion $ 77.7 million
Jun 17, 2025 $ 0.0711
-6.33%
$ 1.87 billion $ 58.72 million
Jun 16, 2025 $ 0.0759
+3.31%
$ 2 billion $ 78.67 million
Jun 15, 2025 $ 0.0735
+0.51%
$ 1.93 billion $ 36 million
Jun 14, 2025 $ 0.0731
-6.80%
$ 1.92 billion $ 54.74 million
Jun 13, 2025 $ 0.0784
-5.21%
$ 2.06 billion $ 82.39 million
Jun 12, 2025 $ 0.0828
-4.23%
$ 2.18 billion $ 52.68 million
Jun 11, 2025 $ 0.0864
-4.78%
$ 2.27 billion $ 58.72 million
Jun 10, 2025 $ 0.0908
+0.80%
$ 2.39 billion $ 52.43 million
Jun 9, 2025 $ 0.0901
+4.16%
$ 2.37 billion $ 55.01 million
Jun 8, 2025 $ 0.0865
-2.01%
$ 2.27 billion $ 31.48 million
Jun 7, 2025 $ 0.0882
+3.99%
$ 2.32 billion $ 30.55 million
Jun 6, 2025 $ 0.0848
+4.73%
$ 2.23 billion $ 47.23 million
Jun 5, 2025 $ 0.081
-2.40%
$ 2.13 billion $ 61.72 million
Jun 4, 2025 $ 0.083
-5.34%
$ 2.18 billion $ 47.88 million
Jun 3, 2025 $ 0.0877
-2.10%
$ 2.3 billion $ 48 million
Jun 2, 2025 $ 0.0896
+1.13%
$ 2.35 billion $ 56.65 million
Jun 1, 2025 $ 0.0886
+5.89%
$ 2.33 billion $ 50.52 million
May 31, 2025 $ 0.0837
-2.51%
$ 2.2 billion $ 92.12 million