Market Cap $3.08T
-3.34%
Volume 24h $525.29B
23.55%
BTC % 54.33%
-0.16%
ETH % 10.69%
0.28%
Coins
33.687
+1
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Nov-20 2025 | $0.040063 | $0.040058 | $0.043491 | $0.042231 | $46,766,647 | $1,079,209,077 |
| Nov-19 2025 | $0.042227 | $0.040058 | $0.043339 | $0.043285 | $46,787,764 | $1,137,378,414 |
| Nov-18 2025 | $0.04329 | $0.041162 | $0.044712 | $0.042669 | $53,852,839 | $1,165,859,124 |
| Nov-17 2025 | $0.042661 | $0.041672 | $0.045983 | $0.043512 | $46,759,766 | $1,148,762,062 |
| Nov-16 2025 | $0.04357 | $0.042808 | $0.046313 | $0.045163 | $33,335,330 | $1,173,092,664 |
| Nov-15 2025 | $0.04516 | $0.04448 | $0.045984 | $0.04448 | $21,378,478 | $1,215,770,048 |
| Nov-14 2025 | $0.044519 | $0.044118 | $0.048394 | $0.048358 | $53,303,855 | $1,198,351,217 |
| Nov-13 2025 | $0.048409 | $0.047182 | $0.050994 | $0.049508 | $50,657,493 | $1,302,905,983 |
| Nov-12 2025 | $0.049506 | $0.047445 | $0.050532 | $0.049391 | $52,468,403 | $1,332,262,434 |
| Nov-11 2025 | $0.049451 | $0.049451 | $0.053807 | $0.052521 | $42,739,652 | $1,330,622,807 |
| Nov-10 2025 | $0.052476 | $0.051448 | $0.054324 | $0.051918 | $56,040,039 | $1,411,821,917 |
| Nov-09 2025 | $0.051781 | $0.049303 | $0.05231 | $0.05183 | $42,057,686 | $1,392,965,339 |
| Nov-08 2025 | $0.051825 | $0.049535 | $0.052878 | $0.052141 | $58,253,208 | $1,393,964,278 |
| Nov-07 2025 | $0.052083 | $0.048816 | $0.054658 | $0.050745 | $96,082,873 | $1,400,734,165 |
| Nov-06 2025 | $0.050435 | $0.043895 | $0.052604 | $0.046835 | $72,213,336 | $1,356,248,549 |