Market Cap $2.30T
-4.61%
Volume 24h $221.30B
32.57%
BTC % 52.99%
1.22%
ETH % 12.85%
-2.17%
Coins
28.969
+21
Exchanges
885
Last update
27 Seconds ago
Kaspa (KAS) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-01 2024 | $0.149103 | $0.14333 | $0.162194 | $0.158818 | $77,401,492 | $3,702,647,197 |
| Sep-30 2024 | $0.158813 | $0.157719 | $0.163632 | $0.163044 | $43,667,235 | $3,942,576,843 |
| Sep-29 2024 | $0.16313 | $0.162004 | $0.1668 | $0.1668 | $31,856,860 | $4,048,474,724 |
| Sep-28 2024 | $0.167081 | $0.166048 | $0.173396 | $0.171573 | $40,894,967 | $4,143,314,383 |
| Sep-27 2024 | $0.171658 | $0.164075 | $0.174976 | $0.164075 | $80,341,132 | $4,257,532,051 |
| Sep-26 2024 | $0.163956 | $0.16025 | $0.165823 | $0.161315 | $48,546,451 | $4,065,252,887 |
| Sep-25 2024 | $0.161378 | $0.160286 | $0.167761 | $0.164858 | $49,664,789 | $3,998,115,310 |
| Sep-24 2024 | $0.164845 | $0.159491 | $0.165177 | $0.164167 | $56,804,338 | $4,082,742,736 |
| Sep-23 2024 | $0.16422 | $0.163545 | $0.167549 | $0.164689 | $42,437,817 | $4,065,932,023 |
| Sep-22 2024 | $0.164588 | $0.161806 | $0.171061 | $0.171014 | $45,437,096 | $4,075,737,428 |
| Sep-21 2024 | $0.170883 | $0.168373 | $0.171069 | $0.16993 | $21,760,265 | $4,230,288,937 |
| Sep-20 2024 | $0.169939 | $0.167287 | $0.172475 | $0.170962 | $53,643,422 | $4,205,606,710 |
| Sep-19 2024 | $0.170764 | $0.170264 | $0.17698 | $0.173858 | $74,023,516 | $4,224,680,563 |
| Sep-18 2024 | $0.173409 | $0.166513 | $0.173589 | $0.170686 | $68,317,618 | $4,288,774,645 |
| Sep-17 2024 | $0.170842 | $0.166069 | $0.174934 | $0.167142 | $60,131,262 | $4,223,930,884 |