Kaspa KAS
$0.0432-0.00 (-0.93%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.04 | -0.68% | $0.04 | $0.04 | $0.04 | 19.06M |
| 2026-09-30 | $0.04 | +1.27% | $0.04 | $0.04 | $0.04 | 17.16M |
| 2026-09-29 | $0.04 | -5.46% | $0.05 | $0.05 | $0.04 | 20.26M |
| 2026-09-28 | $0.05 | -3.18% | $0.05 | $0.05 | $0.04 | 30.44M |
| 2026-09-27 | $0.05 | -1.87% | $0.05 | $0.05 | $0.05 | 28.35M |
| 2026-09-26 | $0.05 | +13.41% | $0.04 | $0.05 | $0.04 | 46.03M |
| 2026-09-25 | $0.04 | +5.72% | $0.04 | $0.04 | $0.04 | 18.77M |
| 2026-09-24 | $0.04 | +3.51% | $0.04 | $0.04 | $0.04 | 13.42M |
| 2026-09-23 | $0.04 | -7.46% | $0.04 | $0.04 | $0.04 | 19.72M |
| 2026-09-22 | $0.04 | -3.87% | $0.04 | $0.04 | $0.04 | 23.62M |
| 2026-09-21 | $0.04 | +8.33% | $0.04 | $0.05 | $0.04 | 30.27M |
| 2026-09-20 | $0.04 | +2.03% | $0.04 | $0.04 | $0.04 | 18.19M |
| 2026-09-19 | $0.04 | +3.10% | $0.04 | $0.04 | $0.04 | 23.02M |
| 2026-09-18 | $0.04 | +12.70% | $0.03 | $0.04 | $0.03 | 18.97M |
| 2026-09-17 | $0.03 | +2.30% | $0.03 | $0.03 | $0.03 | 9.98M |
| 2026-09-16 | $0.03 | +0.07% | $0.03 | $0.03 | $0.03 | 10.88M |
| 2026-09-15 | $0.03 | -5.75% | $0.03 | $0.04 | $0.03 | 13.04M |
| 2026-09-14 | $0.03 | +4.98% | $0.03 | $0.04 | $0.03 | 10.25M |
| 2026-09-13 | $0.03 | -5.54% | $0.04 | $0.04 | $0.03 | 6.66M |
| 2026-09-12 | $0.04 | -1.95% | $0.04 | $0.04 | $0.03 | 6.76M |
| 2026-09-11 | $0.04 | +1.45% | $0.04 | $0.04 | $0.03 | 16.44M |
| 2026-09-10 | $0.04 | -3.04% | $0.04 | $0.04 | $0.04 | 29.73M |
| 2026-09-09 | $0.04 | +3.02% | $0.04 | $0.04 | $0.03 | 17.01M |
| 2026-09-08 | $0.04 | -2.97% | $0.04 | $0.04 | $0.03 | 26.17M |
| 2026-09-07 | $0.04 | +13.21% | $0.03 | $0.04 | $0.03 | 50.09M |
| 2026-09-06 | $0.03 | +5.53% | $0.03 | $0.03 | $0.03 | 11.05M |
| 2026-09-05 | $0.03 | +4.14% | $0.03 | $0.03 | $0.03 | 11.11M |
| 2026-09-04 | $0.03 | -1.44% | $0.03 | $0.03 | $0.03 | 11.46M |
| 2026-09-03 | $0.03 | +6.79% | $0.03 | $0.03 | $0.03 | 12.70M |
| 2026-09-02 | $0.03 | +1.49% | $0.03 | $0.03 | $0.03 | 6.37M |
| 2026-09-01 | $0.03 | -1.32% | $0.03 | $0.03 | $0.03 | 9.39M |
| 2026-08-31 | $0.03 | +3.09% | $0.03 | $0.03 | $0.03 | 6.99M |
| 2026-08-30 | $0.03 | -2.42% | $0.03 | $0.03 | $0.03 | 8.93M |
| 2026-08-29 | $0.03 | -1.23% | $0.03 | $0.03 | $0.03 | 4.96M |
| 2026-08-28 | $0.03 | -5.13% | $0.03 | $0.03 | $0.03 | 11.73M |
| 2026-08-27 | $0.03 | +5.48% | $0.03 | $0.03 | $0.03 | 9.80M |
| 2026-08-26 | $0.03 | +1.23% | $0.03 | $0.03 | $0.03 | 10.29M |
| 2026-08-25 | $0.03 | -4.92% | $0.03 | $0.03 | $0.03 | 17.04M |
| 2026-08-24 | $0.03 | -0.48% | $0.03 | $0.03 | $0.03 | 16.17M |
| 2026-08-23 | $0.03 | +0.42% | $0.03 | $0.03 | $0.03 | 9.85M |
| 2026-08-22 | $0.03 | -1.82% | $0.03 | $0.03 | $0.03 | 19.24M |
| 2026-08-21 | $0.03 | +5.84% | $0.03 | $0.03 | $0.03 | 19.02M |
| 2026-08-20 | $0.03 | +3.95% | $0.03 | $0.03 | $0.03 | 13.70M |
| 2026-08-19 | $0.03 | +6.65% | $0.03 | $0.03 | $0.03 | 8.34M |
| 2026-08-18 | $0.03 | -1.53% | $0.03 | $0.03 | $0.03 | 4.39M |
| 2026-08-17 | $0.03 | +0.51% | $0.03 | $0.03 | $0.03 | 5.30M |
| 2026-08-16 | $0.03 | -0.98% | $0.03 | $0.03 | $0.03 | 5.83M |
| 2026-08-15 | $0.03 | +1.50% | $0.03 | $0.03 | $0.03 | 3.85M |
| 2026-08-14 | $0.03 | +0.75% | $0.03 | $0.03 | $0.03 | 5.65M |
| 2026-08-13 | $0.03 | -1.11% | $0.03 | $0.03 | $0.03 | 7.11M |
| 2026-08-12 | $0.03 | -1.74% | $0.03 | $0.03 | $0.03 | 4.73M |
| 2026-08-11 | $0.03 | +0.20% | $0.03 | $0.03 | $0.03 | 5.34M |
| 2026-08-10 | $0.03 | -0.38% | $0.03 | $0.03 | $0.03 | 4.39M |
| 2026-08-09 | $0.03 | -2.40% | $0.03 | $0.03 | $0.03 | 5.06M |
| 2026-08-08 | $0.03 | +0.87% | $0.03 | $0.03 | $0.03 | 4.39M |
| 2026-08-07 | $0.03 | +3.12% | $0.03 | $0.03 | $0.03 | 6.26M |
| 2026-08-06 | $0.03 | -1.67% | $0.03 | $0.03 | $0.03 | 7.01M |
| 2026-08-05 | $0.03 | -1.33% | $0.03 | $0.03 | $0.03 | 6.33M |
| 2026-08-04 | $0.03 | +1.11% | $0.03 | $0.03 | $0.03 | 7.53M |
| 2026-08-03 | $0.03 | -2.49% | $0.03 | $0.03 | $0.03 | 8.90M |
| 2026-08-02 | $0.03 | +0.06% | $0.03 | $0.03 | $0.03 | 4.89M |
| 2026-08-01 | $0.03 | -1.54% | $0.03 | $0.03 | $0.03 | 5.43M |
| 2026-07-31 | $0.03 | -1.68% | $0.03 | $0.03 | $0.03 | 4.99M |
| 2026-07-30 | $0.03 | +0.93% | $0.03 | $0.03 | $0.03 | 4.83M |
| 2026-07-29 | $0.03 | -1.81% | $0.03 | $0.03 | $0.03 | 5.80M |
| 2026-07-28 | $0.03 | -0.79% | $0.03 | $0.03 | $0.03 | 6.92M |
| 2026-07-27 | $0.03 | -3.88% | $0.03 | $0.03 | $0.03 | 7.38M |
| 2026-07-26 | $0.03 | +4.29% | $0.03 | $0.03 | $0.03 | 6.45M |
| 2026-07-25 | $0.03 | +1.31% | $0.03 | $0.03 | $0.03 | 4.67M |
| 2026-07-24 | $0.03 | -0.98% | $0.03 | $0.03 | $0.03 | 5.48M |
| 2026-07-23 | $0.03 | -0.82% | $0.03 | $0.03 | $0.03 | 5.19M |
| 2026-07-22 | $0.03 | -1.31% | $0.03 | $0.03 | $0.03 | 6.62M |
| 2026-07-21 | $0.03 | +0.76% | $0.03 | $0.03 | $0.03 | 12.73M |
| 2026-07-20 | $0.03 | +0.27% | $0.03 | $0.03 | $0.03 | 9.86M |
| 2026-07-19 | $0.03 | +1.83% | $0.03 | $0.03 | $0.03 | 8.69M |
| 2026-07-18 | $0.03 | -0.31% | $0.03 | $0.03 | $0.03 | 9.05M |
| 2026-07-17 | $0.03 | -1.14% | $0.03 | $0.03 | $0.03 | 10.83M |
| 2026-07-16 | $0.03 | -2.45% | $0.03 | $0.03 | $0.03 | 7.56M |
| 2026-07-15 | $0.03 | +1.07% | $0.03 | $0.03 | $0.03 | 10.39M |
| 2026-07-14 | $0.03 | +0.74% | $0.03 | $0.03 | $0.03 | 7.36M |
| 2026-07-13 | $0.03 | -0.18% | $0.03 | $0.03 | $0.03 | 8.09M |
| 2026-07-12 | $0.03 | -3.11% | $0.03 | $0.03 | $0.03 | 8.77M |
| 2026-07-11 | $0.03 | -0.38% | $0.03 | $0.03 | $0.03 | 7.71M |
| 2026-07-10 | $0.03 | -0.14% | $0.03 | $0.03 | $0.03 | 7.97M |
| 2026-07-09 | $0.03 | +0.95% | $0.03 | $0.03 | $0.03 | 6.85M |
| 2026-07-08 | $0.03 | -0.16% | $0.03 | $0.03 | $0.03 | 8.66M |
| 2026-07-07 | $0.03 | -3.19% | $0.03 | $0.03 | $0.03 | 7.70M |
| 2026-07-06 | $0.03 | -2.29% | $0.03 | $0.03 | $0.03 | 11.90M |
| 2026-07-05 | $0.03 | -2.90% | $0.03 | $0.03 | $0.03 | 9.42M |
| 2026-07-04 | $0.03 | +1.56% | $0.03 | $0.03 | $0.03 | 8.48M |