Market Cap $4.08T
-2.88%
Volume 24h $361.44B
-4.17%
BTC % 55.17%
0.1%
ETH % 12.26%
-1.79%
Coins
32.814
+17
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 |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $0.0877 | $0.085965 | $0.091668 | $0.091573 | $70,815,019 | $2,332,187,682 |
| Aug-17 2025 | $0.091474 | $0.089432 | $0.094444 | $0.090189 | $48,856,565 | $2,432,203,715 |
| Aug-16 2025 | $0.090161 | $0.088702 | $0.090999 | $0.089848 | $30,555,307 | $2,396,915,074 |
| Aug-15 2025 | $0.089802 | $0.087932 | $0.092762 | $0.090601 | $59,383,729 | $2,387,016,247 |
| Aug-14 2025 | $0.09058 | $0.089136 | $0.101069 | $0.099321 | $97,681,659 | $2,407,329,573 |
| Aug-13 2025 | $0.099426 | $0.095088 | $0.100814 | $0.096843 | $90,117,083 | $2,642,030,870 |
| Aug-12 2025 | $0.0969 | $0.086544 | $0.099043 | $0.089778 | $99,824,074 | $2,574,532,661 |
| Aug-11 2025 | $0.089849 | $0.089142 | $0.096158 | $0.093386 | $82,260,880 | $2,386,837,919 |
| Aug-10 2025 | $0.093437 | $0.091981 | $0.09809 | $0.095173 | $62,521,984 | $2,481,786,767 |
| Aug-09 2025 | $0.095115 | $0.093103 | $0.097014 | $0.093691 | $55,578,895 | $2,525,970,860 |
| Aug-08 2025 | $0.093661 | $0.089028 | $0.094408 | $0.090692 | $77,689,650 | $2,486,976,012 |
| Aug-07 2025 | $0.090578 | $0.086442 | $0.090732 | $0.087817 | $74,187,381 | $2,404,748,514 |
| Aug-06 2025 | $0.087761 | $0.084155 | $0.088639 | $0.086691 | $55,261,273 | $2,329,620,104 |
| Aug-05 2025 | $0.086629 | $0.084779 | $0.09155 | $0.090803 | $64,749,793 | $2,299,213,136 |
| Aug-04 2025 | $0.090765 | $0.085017 | $0.091005 | $0.085203 | $73,653,462 | $2,408,617,966 |