Kaspa (KAS) historical data and Live price

kaspa

Kaspa

KAS
$ 0.132731 -3.156 % 0.00000193 BTC
MARKET CAP
3.149 B
24H VOLUME
41.489 M
CIRC.SUPPLY
23.728 B
MAX SUPPLY
28.7 B
Rank36
1H 1.11 %
24H -3.16 %
7D 7.60 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/23/240.1370.1420.130.13456,738,570.243,181,520,619.35
5/22/240.1330.1420.1310.13761,322,918.343,243,681,677.32
5/21/240.1290.1350.1270.13354,163,360.343,164,004,533.17
5/20/240.1220.130.1210.12931,619,612.823,053,052,662.79
5/19/240.1240.1250.1210.12218,425,977.172,889,435,186.81
5/18/240.1220.1240.1210.12417,389,138.782,936,212,836.47
5/17/240.120.1250.120.12224,332,849.112,888,989,561.56
5/16/240.1220.1240.1180.1225,338,909.592,843,499,767.14
5/15/240.1130.1230.1130.12239,303,724.642,887,786,778.27
5/14/240.1170.1170.1120.11336,628,561.152,670,650,868.7
5/13/240.1220.1230.1140.11748,007,969.932,766,749,306.61
5/12/240.1220.1250.120.12225,041,169.242,887,665,328.11
5/11/240.1240.1290.1220.12239,749,299.232,876,035,731.88
5/10/240.1240.1330.120.12471,556,916.522,922,041,268.06
10/30/230.0520.0530.0510.05112,693,882.051,097,012,872.78
10/29/230.0510.0530.0510.05211,304,464.231,115,028,557.51
10/28/230.050.0510.050.0517,574,248.111,081,414,427.41
10/27/230.050.0510.0490.0510,184,194.991,074,355,793.65
10/26/230.050.050.0490.0514,352,058.231,054,236,825.43
10/25/230.0520.0520.0490.04913,422,887.081,051,343,982.53
10/24/230.0510.0530.0510.05221,143,766.381,094,737,502.69
10/23/230.050.0510.050.05114,066,438.511,086,363,317.62
10/22/230.050.0510.0490.0511,797,161.451,061,384,125.77
10/21/230.0490.0510.0490.0514,879,450.541,059,163,223.58
10/20/230.0460.0490.0460.04917,636,296.251,033,609,799.07
10/19/230.0470.0470.0450.04610,109,774.66972,523,058.48
10/18/230.0480.0480.0460.04713,537,008.52985,582,927.23
10/17/230.0450.0480.0440.04713,958,238.671,003,736,380.53
10/16/230.0430.0460.0430.04515,778,814.56946,981,884.04
10/15/230.0420.0430.0420.0435,949,739.61907,863,067.45
10/14/230.0420.0430.0420.0428,576,611.86896,283,872.44
10/13/230.0440.0440.0420.0429,924,600.09892,744,715.28
10/12/230.0440.0450.0430.04412,874,495.32920,696,154.92
10/11/230.0420.0440.0420.04417,540,390.41926,726,669.41
10/10/230.0460.0460.0420.04222,078,808.44892,018,464.43
10/9/230.0490.0490.0450.04615,939,875.53964,064,405.41
10/8/230.0490.050.0480.0499,434,946.051,022,655,462.42
10/7/230.050.0510.0490.04910,881,061.391,038,192,599.66
10/6/230.0480.0510.0480.0510,652,277.731,054,925,032.01
10/5/230.0490.0490.0470.04813,046,686.651,011,680,469.49
10/4/230.0510.0510.0490.0499,015,115.161,031,353,942.92
10/3/230.050.0510.050.05111,242,127.561,059,447,316.86
10/2/230.0510.0510.050.0513,730,585.621,045,505,979.57
10/1/230.0490.0510.0490.05115,194,034.631,069,012,702.86
9/30/230.0480.0490.0480.0498,460,765.191,016,306,394.68
9/29/230.0470.0480.0470.0489,446,419.8993,661,052.25
9/28/230.0470.0470.0460.0477,063,444.85984,474,560.17
9/27/230.0470.0480.0460.0479,833,904.19971,590,596.37
9/26/230.0470.0470.0450.04711,670,119.46975,209,659.03
9/25/230.0470.0480.0460.04712,710,458.65974,490,189.54
9/24/230.0450.0480.0450.04712,262,087979,727,958.49
9/23/230.0460.0470.0450.0459,614,354.49937,733,601.77
9/22/230.0460.0470.0440.04617,803,538.44957,684,473.05
9/21/230.0490.050.0460.04618,406,045.75953,144,785.91
9/20/230.0520.0530.0490.04923,496,953.211,022,107,986.96
9/19/230.0480.0520.0480.05218,274,951.461,070,093,830.04
9/18/230.0460.050.0460.04816,803,571.381,004,037,464.42
9/17/230.0480.0480.0450.04615,080,233.68946,490,495.19
9/16/230.0490.050.0480.04813,787,364.39991,681,871.78
9/15/230.0470.0490.0470.04912,317,676.21,004,814,005.1
9/14/230.0490.050.0470.04721,243,246.34972,646,839.36
9/13/230.0420.0490.0420.04927,430,497.881,017,529,010.27
9/12/230.040.0430.040.04219,131,445.4871,546,617.37
9/11/230.040.0410.0390.0410,830,984.26814,477,570.45
9/10/230.0390.0410.0390.0412,324,736.56829,643,912.5
9/9/230.0390.040.0380.0397,095,571.51802,869,481.3
9/8/230.0390.0390.0370.03911,063,722.46798,088,502.3
9/7/230.0380.0410.0380.03921,822,873.58802,956,834.37
9/6/230.0350.040.0350.03822,793,014.49787,543,724.09
9/5/230.0330.0350.0330.0358,207,633.49708,926,694.04
9/4/230.0350.0350.0330.0337,031,774.52686,090,565.92
9/3/230.0350.0360.0350.0355,828,046.97709,370,014.94
9/2/230.0350.0360.0350.0358,901,951.43726,054,486.59
9/1/230.0340.0350.0330.0357,796,910.86707,944,565.58
8/31/230.0340.0350.0330.0349,568,204.11688,715,306.09
8/30/230.0350.0360.0340.03411,799,496.94693,894,335.24
8/29/230.0340.0370.0320.03521,129,951.5722,547,782.64
8/28/230.0360.0360.0340.0348,410,654.89702,735,493.44
8/27/230.0360.0370.0340.03613,564,692.12734,985,225.53
8/26/230.0380.0380.0350.0369,025,824.86725,238,655.51
8/25/230.0390.0390.0370.03812,267,737.92763,706,804.85
8/24/230.040.0410.0380.03912,171,791.1783,269,514.6
8/23/230.040.0410.0380.0418,206,962.57819,606,858.02
8/22/230.0420.0430.0390.0417,655,480.26816,966,482.69
8/21/230.0420.0440.0410.04220,125,689.64845,496,583
8/20/230.0420.0420.0410.04211,290,315.5847,097,749.4
8/19/230.040.0420.040.04221,660,438.41840,232,978.34
8/18/230.0370.040.0360.0420,495,304.62801,172,938.74
8/17/230.0390.040.0360.03718,644,713.84754,340,100.5
8/16/230.0410.0420.0390.03916,827,846.24779,151,739.68