Market Cap $3.27T
3.15%
Volume 24h $321.86B
30.79%
BTC % 54.35%
-0.68%
ETH % 10.95%
2.64%
Coins
33.697
+6
Exchanges
885
Last update
1 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 |
|---|---|---|---|---|---|---|
| Nov-23 2025 | $0.039963 | $0.037637 | $0.041452 | $0.038109 | $38,101,419 | $1,076,932,577 |
| Nov-22 2025 | $0.038098 | $0.037304 | $0.038784 | $0.038614 | $26,688,244 | $1,026,528,240 |
| Nov-21 2025 | $0.03859 | $0.036472 | $0.040627 | $0.040019 | $67,842,069 | $1,039,668,166 |
| 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 |