Kaspa Historical Data

KAS Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.0858
-11.56%
$ 2.25 billion $ 88.65 million
May 29, 2025 $ 0.097
-4.68%
$ 2.55 billion $ 58.8 million
May 28, 2025 $ 0.102
-4.70%
$ 2.67 billion $ 56.61 million
May 27, 2025 $ 0.107
+1.81%
$ 2.8 billion $ 55.58 million
May 26, 2025 $ 0.105
-1.74%
$ 2.75 billion $ 45.96 million
May 25, 2025 $ 0.107
-0.93%
$ 2.8 billion $ 57.45 million
May 24, 2025 $ 0.108
+1.02%
$ 2.82 billion $ 41.71 million
May 23, 2025 $ 0.107
-9.11%
$ 2.8 billion $ 106.78 million
May 22, 2025 $ 0.117
+4.12%
$ 3.08 billion $ 99.97 million
May 21, 2025 $ 0.113
+1.94%
$ 2.95 billion $ 86.69 million
May 20, 2025 $ 0.111
+2.46%
$ 2.9 billion $ 102.7 million
May 19, 2025 $ 0.108
-3.71%
$ 2.83 billion $ 75.08 million
May 18, 2025 $ 0.112
+2.95%
$ 2.94 billion $ 102.82 million
May 17, 2025 $ 0.109
-7.75%
$ 2.85 billion $ 82.98 million
May 16, 2025 $ 0.118
+0.50%
$ 3.09 billion $ 85.33 million
May 15, 2025 $ 0.118
-2.51%
$ 3.08 billion $ 126.34 million
May 14, 2025 $ 0.121
-3.39%
$ 3.16 billion $ 104.59 million
May 13, 2025 $ 0.125
+7.32%
$ 3.27 billion $ 185.9 million
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