Market Cap $3.11T
-7.31%
Volume 24h $348.42B
51.37%
BTC % 54.8%
0.1%
ETH % 10.7%
-2.8%
Coins
33.747
+12
Exchanges
885
Last update
3 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-30 2025 | $0.057391 | $0.055945 | $0.060315 | $0.056384 | $40,689,307 | $1,547,910,482 |
| Nov-29 2025 | $0.056392 | $0.056194 | $0.058758 | $0.057893 | $32,433,337 | $1,520,776,147 |
| Nov-28 2025 | $0.057891 | $0.05484 | $0.062714 | $0.058564 | $84,956,191 | $1,561,009,937 |
| Nov-27 2025 | $0.058592 | $0.057747 | $0.062135 | $0.058026 | $78,282,033 | $1,579,723,928 |
| Nov-26 2025 | $0.057567 | $0.049835 | $0.059789 | $0.050629 | $91,948,597 | $1,551,896,973 |
| Nov-25 2025 | $0.05053 | $0.044833 | $0.052765 | $0.045219 | $112,389,214 | $1,362,032,860 |
| Nov-24 2025 | $0.045235 | $0.039686 | $0.04615 | $0.039985 | $50,719,920 | $1,219,147,615 |
| 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 |