시가총액 $2.05T
-3.86%
볼륨 24시간 $84.54B
13.52%
BTC % 57.9935%
-0.7%
ETH % 9.21827%
-1.45%
코인
34.665
거래소
204
실시간
Kaspa (KAS) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Kaspa (KAS) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,483 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-23 2026 | $0.028897 | $0.028362 | $0.030169 | $0.029436 | $9,392,616 | $795,467,010 |
| Jun-22 2026 | $0.0294 | $0.029209 | $0.030298 | $0.029209 | $6,998,283 | $809,261,748 |
| Jun-21 2026 | $0.029258 | $0.029224 | $0.029872 | $0.029654 | $4,280,874 | $805,287,499 |
| Jun-20 2026 | $0.029667 | $0.029516 | $0.03047 | $0.029908 | $5,563,578 | $816,455,934 |
| Jun-19 2026 | $0.029768 | $0.029676 | $0.030494 | $0.0304 | $5,080,610 | $819,186,465 |
| Jun-18 2026 | $0.030354 | $0.029778 | $0.031954 | $0.031912 | $6,958,566 | $835,236,957 |
| Jun-17 2026 | $0.031931 | $0.03135 | $0.032793 | $0.032501 | $7,353,584 | $878,566,703 |
| Jun-16 2026 | $0.032556 | $0.032457 | $0.034509 | $0.033014 | $6,842,025 | $895,673,759 |
| Jun-15 2026 | $0.033029 | $0.031864 | $0.033597 | $0.03226 | $9,689,828 | $908,628,584 |
| Jun-14 2026 | $0.032136 | $0.031099 | $0.032164 | $0.031356 | $6,058,998 | $883,980,931 |
| Jun-13 2026 | $0.031403 | $0.030817 | $0.031754 | $0.030978 | $3,757,581 | $863,755,292 |
| Jun-12 2026 | $0.030923 | $0.030546 | $0.031392 | $0.031136 | $5,006,737 | $850,469,520 |
| Jun-11 2026 | $0.031154 | $0.03025 | $0.031233 | $0.030537 | $5,631,134 | $856,752,960 |
| Jun-10 2026 | $0.030421 | $0.03015 | $0.032236 | $0.030621 | $8,152,794 | $836,534,810 |
| Jun-09 2026 | $0.030318 | $0.030146 | $0.032398 | $0.032102 | $13,123,752 | $833,643,485 |