時価総額 $2.16T
-1.38%
ボリューム24h $81.21B
-9.14%
BTC % 57.9898%
-0.67%
ETH % 9.36913%
0.74%
硬貨
34.665
取引所
204
ライブ
Kaspa (KAS) 履歴価格、日付別ボリュームデータ 米ドル - USD
Kaspa (KAS) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 1,468 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jun-08 2026 | $0.032081 | $0.030919 | $0.033265 | $0.031243 | $8,128,661 | $882,027,898 |
| Jun-07 2026 | $0.031176 | $0.029945 | $0.031176 | $0.029979 | $6,014,367 | $857,074,423 |
| Jun-06 2026 | $0.030043 | $0.029693 | $0.031466 | $0.030977 | $5,440,253 | $825,871,600 |
| Jun-05 2026 | $0.03077 | $0.028881 | $0.031909 | $0.029533 | $11,527,081 | $845,773,531 |
| Jun-04 2026 | $0.02941 | $0.028695 | $0.031991 | $0.031957 | $9,953,077 | $808,331,356 |
| Jun-03 2026 | $0.032023 | $0.028463 | $0.032829 | $0.028539 | $9,549,202 | $880,070,454 |
| Jun-02 2026 | $0.028079 | $0.027833 | $0.03058 | $0.030434 | $6,689,335 | $771,630,395 |
| Jun-01 2026 | $0.030565 | $0.02947 | $0.030891 | $0.030563 | $8,288,991 | $839,854,512 |
| May-31 2026 | $0.030457 | $0.029922 | $0.030925 | $0.030785 | $4,791,869 | $836,826,368 |
| May-30 2026 | $0.03072 | $0.030098 | $0.031189 | $0.030832 | $4,169,814 | $843,969,191 |
| May-29 2026 | $0.030735 | $0.030241 | $0.031354 | $0.030989 | $5,288,854 | $844,317,716 |
| May-28 2026 | $0.03093 | $0.030554 | $0.032001 | $0.031975 | $6,550,595 | $849,608,545 |
| May-27 2026 | $0.031938 | $0.031881 | $0.032981 | $0.032605 | $5,100,320 | $877,204,594 |
| May-26 2026 | $0.032676 | $0.032423 | $0.033688 | $0.033659 | $6,579,041 | $897,396,600 |
| May-25 2026 | $0.033754 | $0.033142 | $0.03392 | $0.033317 | $5,719,006 | $926,948,074 |