Kaspa (KAS) Ιστορικά δεδομένα

Daily Kaspa price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days KAS moved from $0.0518 to $0.0362 (−30.25%), with a high of $0.0647 and a low of $0.0253.

Ημερομηνία	Άνοιγμα	Υψηλό	Χαμηλό	Κλείσιμο	Μεταβολή	Όγκος	Κεφαλαιοποίηση
Oct 17, 2026	$0.0360	—	—	$0.0362	0.48%	$10,019,075	$983,430,670
Oct 16, 2026	$0.0370	—	—	$0.0360	2.73%	$21,080,664	$999,011,185
Oct 15, 2026	$0.0386	—	—	$0.0370	4.17%	$12,212,581	$1,026,976,539
Oct 14, 2026	$0.0385	—	—	$0.0386	0.42%	$13,187,480	$1,071,629,307
Oct 13, 2026	$0.0414	—	—	$0.0385	7.14%	$16,931,437	$1,067,070,328
Oct 12, 2026	$0.0408	—	—	$0.0414	1.50%	$9,625,220	$1,149,058,044
Oct 11, 2026	$0.0414	—	—	$0.0408	1.44%	$6,297,509	$1,132,046,897
Oct 10, 2026	$0.0392	—	—	$0.0414	5.64%	$13,667,840	$1,148,456,509
Oct 9, 2026	$0.0405	—	—	$0.0392	3.35%	$16,366,124	$1,087,111,706
Oct 8, 2026	$0.0432	—	—	$0.0405	6.24%	$19,429,227	$1,124,583,241
Oct 7, 2026	$0.0435	—	—	$0.0432	0.52%	$11,432,942	$1,199,479,790
Oct 6, 2026	$0.0427	—	—	$0.0435	1.89%	$22,309,087	$1,205,700,995
Oct 5, 2026	$0.0431	—	—	$0.0427	1.04%	$8,707,232	$1,183,224,236
Oct 4, 2026	$0.0420	—	—	$0.0431	2.55%	$9,308,336	$1,195,699,366
Oct 3, 2026	$0.0414	—	—	$0.0420	1.52%	$17,073,044	$1,165,935,068
Oct 2, 2026	$0.0435	—	—	$0.0414	4.75%	$20,881,261	$1,148,387,114
Oct 1, 2026	$0.0429	—	—	$0.0435	1.25%	$18,276,492	$1,205,535,149
Sep 30, 2026	$0.0455	—	—	$0.0429	5.53%	$20,868,029	$1,190,639,143
Sep 29, 2026	$0.0469	—	—	$0.0455	3.18%	$30,113,043	$1,260,201,589
Sep 28, 2026	$0.0478	—	—	$0.0469	1.79%	$28,493,180	$1,301,541,235
Sep 27, 2026	$0.0421	—	—	$0.0478	13.44%	$47,593,488	$1,325,171,732
Sep 26, 2026	$0.0399	—	—	$0.0421	5.71%	$19,371,112	$1,168,205,887
Sep 25, 2026	$0.0385	—	—	$0.0399	3.53%	$13,959,329	$1,105,084,276
Sep 24, 2026	$0.0416	—	—	$0.0385	7.41%	$19,634,354	$1,067,365,964
Sep 23, 2026	$0.0432	—	—	$0.0416	3.77%	$23,667,630	$1,152,628,765
Sep 22, 2026	$0.0399	—	—	$0.0432	8.23%	$30,859,558	$1,197,722,215
Sep 21, 2026	$0.0391	—	—	$0.0399	2.08%	$18,635,672	$1,106,539,399
Sep 20, 2026	$0.0380	—	—	$0.0391	2.85%	$23,314,636	$1,083,929,310
Sep 19, 2026	$0.0338	—	—	$0.0380	12.52%	$20,169,244	$1,053,739,471
Sep 18, 2026	$0.0329	—	—	$0.0338	2.62%	$10,377,669	$936,450,349
Sep 17, 2026	$0.0329	—	—	$0.0329	0.03%	$11,210,823	$912,433,667
Sep 16, 2026	$0.0348	—	—	$0.0329	5.50%	$12,639,858	$912,122,932
Sep 15, 2026	$0.0333	—	—	$0.0348	4.69%	$10,526,194	$965,111,152
Sep 14, 2026	$0.0352	—	—	$0.0333	5.47%	$6,525,781	$921,841,639
Sep 13, 2026	$0.0359	—	—	$0.0352	2.01%	$6,656,783	$975,131,697
Sep 12, 2026	$0.0354	—	—	$0.0359	1.60%	$16,702,397	$994,981,294
Sep 11, 2026	$0.0365	—	—	$0.0354	3.15%	$28,840,863	$979,302,540
Sep 10, 2026	$0.0354	—	—	$0.0365	3.03%	$17,184,235	$1,010,930,250
Sep 9, 2026	$0.0365	—	—	$0.0354	2.91%	$26,656,914	$981,198,134
Sep 8, 2026	$0.0323	—	—	$0.0365	13.13%	$48,096,788	$1,010,658,614
Sep 7, 2026	$0.0306	—	—	$0.0323	5.57%	$11,538,074	$893,228,808
Sep 6, 2026	$0.0294	—	—	$0.0306	3.93%	$11,249,137	$846,127,627
Sep 5, 2026	$0.0298	—	—	$0.0294	1.28%	$11,761,572	$814,007,147
Sep 4, 2026	$0.0279	—	—	$0.0298	6.69%	$13,165,705	$824,554,801
Sep 3, 2026	$0.0275	—	—	$0.0279	1.64%	$6,308,695	$772,774,440
Sep 2, 2026	$0.0279	—	—	$0.0275	1.43%	$9,475,817	$760,286,635
Sep 1, 2026	$0.0271	—	—	$0.0279	2.98%	$7,294,046	$771,307,879
Aug 31, 2026	$0.0277	—	—	$0.0271	2.20%	$8,926,714	$748,912,665
Aug 30, 2026	$0.0280	—	—	$0.0277	1.33%	$5,051,921	$765,662,681
Aug 29, 2026	$0.0295	—	—	$0.0280	5.08%	$11,761,642	$775,917,509
Aug 28, 2026	$0.0280	—	—	$0.0295	5.46%	$10,392,524	$817,340,545
Aug 27, 2026	$0.0277	—	—	$0.0280	1.28%	$10,673,262	$774,946,531
Aug 26, 2026	$0.0291	—	—	$0.0277	5.05%	$16,703,381	$764,998,412
Aug 25, 2026	$0.0293	—	—	$0.0291	0.46%	$16,188,027	$805,676,588
Aug 24, 2026	$0.0291	—	—	$0.0293	0.52%	$10,160,516	$809,311,857
Aug 23, 2026	$0.0297	—	—	$0.0291	1.85%	$18,915,598	$805,108,137
Aug 22, 2026	$0.0280	—	—	$0.0297	5.89%	$19,826,475	$820,193,982
Aug 21, 2026	$0.0270	—	—	$0.0280	3.85%	$14,234,124	$774,480,990
Aug 20, 2026	$0.0253	—	—	$0.0270	6.71%	$8,711,599	$745,755,412
Aug 19, 2026	$0.0257	—	—	$0.0253	1.59%	$4,455,518	$698,777,108
Aug 18, 2026	$0.0255	—	—	$0.0257	0.59%	$4,557,039	$709,959,697
Aug 17, 2026	$0.0258	—	—	$0.0255	1.14%	$5,767,792	$705,817,466
Aug 16, 2026	$0.0254	—	—	$0.0258	1.60%	$3,991,035	$713,898,009
Aug 15, 2026	$0.0253	—	—	$0.0254	0.64%	$5,494,723	$702,549,721
Aug 14, 2026	$0.0256	—	—	$0.0253	1.15%	$7,206,551	$698,097,502
Aug 13, 2026	$0.0260	—	—	$0.0256	1.57%	$4,944,866	$706,143,895
Aug 12, 2026	$0.0259	—	—	$0.0260	0.19%	$5,325,724	$717,405,157
Aug 11, 2026	$0.0260	—	—	$0.0259	0.33%	$4,431,583	$715,997,666
Aug 10, 2026	$0.0267	—	—	$0.0260	2.45%	$5,219,499	$718,215,943
Aug 9, 2026	$0.0264	—	—	$0.0267	0.84%	$4,531,733	$736,264,370
Aug 8, 2026	$0.0256	—	—	$0.0264	3.13%	$6,432,936	$730,134,960
Aug 7, 2026	$0.0261	—	—	$0.0256	1.71%	$7,221,102	$707,779,011
Aug 6, 2026	$0.0264	—	—	$0.0261	1.20%	$6,458,667	$720,062,564
Aug 5, 2026	$0.0261	—	—	$0.0264	1.14%	$7,747,004	$728,787,205
Aug 4, 2026	$0.0268	—	—	$0.0261	2.66%	$8,145,395	$720,234,474
Aug 3, 2026	$0.0268	—	—	$0.0268	0.05%	$5,022,290	$739,940,136
Aug 2, 2026	$0.0272	—	—	$0.0268	1.54%	$5,532,439	$739,578,451
Aug 1, 2026	$0.0277	—	—	$0.0272	1.72%	$4,984,526	$751,168,474
Jul 31, 2026	$0.0274	—	—	$0.0277	1.12%	$5,075,853	$764,339,060
Jul 30, 2026	$0.0279	—	—	$0.0274	1.99%	$5,682,286	$755,878,059
Jul 29, 2026	$0.0281	—	—	$0.0279	0.72%	$7,203,643	$770,972,736
Jul 28, 2026	$0.0293	—	—	$0.0281	3.99%	$7,302,462	$776,543,557
Jul 27, 2026	$0.0281	—	—	$0.0293	4.43%	$5,887,671	$808,779,998
Jul 26, 2026	$0.0277	—	—	$0.0281	1.30%	$4,805,926	$774,435,477
Jul 25, 2026	$0.0280	—	—	$0.0277	0.99%	$5,559,485	$764,477,064
Jul 24, 2026	$0.0282	—	—	$0.0280	0.94%	$5,310,403	$772,060,345
Jul 23, 2026	$0.0286	—	—	$0.0282	1.10%	$6,642,197	$779,359,990
Jul 22, 2026	$0.0284	—	—	$0.0286	0.69%	$12,918,240	$787,953,030
Jul 21, 2026	$0.0283	—	—	$0.0284	0.20%	$5,025,892	$782,484,448
Jul 20, 2026	$0.0278	—	—	$0.0283	1.93%	$8,934,432	$780,807,668
Jul 19, 2026	$0.0279	—	—	$0.0278	0.45%	$9,276,188	$766,014,375
Jul 18, 2026	$0.0282	—	—	$0.0279	1.04%	$10,930,326	$769,470,071
Jul 17, 2026	$0.0289	—	—	$0.0282	2.43%	$7,455,194	$777,482,041
Jul 16, 2026	$0.0286	—	—	$0.0289	1.17%	$10,665,204	$796,702,369
Jul 15, 2026	$0.0284	—	—	$0.0286	0.61%	$7,322,550	$787,456,776
Jul 14, 2026	$0.0284	—	—	$0.0284	0.13%	$8,373,679	$782,617,522
Jul 13, 2026	$0.0293	—	—	$0.0284	3.04%	$8,127,344	$783,613,570
Jul 12, 2026	$0.0295	—	—	$0.0293	0.48%	$7,286,741	$807,657,128
Jul 11, 2026	$0.0295	—	—	$0.0295	0.03%	$7,836,286	$811,561,943
Jul 10, 2026	$0.0292	—	—	$0.0295	0.87%	$6,436,651	$811,833,696
Jul 9, 2026	$0.0292	—	—	$0.0292	0.12%	$8,963,410	$804,838,781
Jul 8, 2026	$0.0302	—	—	$0.0292	3.24%	$7,764,969	$805,806,008
Jul 7, 2026	$0.0310	—	—	$0.0302	2.34%	$11,711,531	$832,787,608
Jul 6, 2026	$0.0318	—	—	$0.0310	2.80%	$9,393,738	$852,777,191
Jul 5, 2026	$0.0314	—	—	$0.0318	1.57%	$6,505,265	$877,381,467
Jul 4, 2026	$0.0310	—	—	$0.0314	1.16%	$8,503,009	$863,837,477
Jul 3, 2026	$0.0308	—	—	$0.0310	0.59%	$9,970,212	$853,138,815
Jul 2, 2026	$0.0293	—	—	$0.0308	5.31%	$18,285,054	$848,113,114
Jul 1, 2026	$0.0303	—	—	$0.0293	3.46%	$23,459,627	$805,358,204
Jun 30, 2026	$0.0277	—	—	$0.0303	9.53%	$19,249,582	$834,236,918
Jun 29, 2026	$0.0278	—	—	$0.0277	0.43%	$8,795,282	$761,649,559
Jun 28, 2026	$0.0281	—	—	$0.0278	1.25%	$9,104,846	$764,904,435
Jun 27, 2026	$0.0276	—	—	$0.0281	2.02%	$10,339,299	$774,551,644
Jun 26, 2026	$0.0279	—	—	$0.0276	1.31%	$13,517,867	$759,200,021
Jun 25, 2026	$0.0289	—	—	$0.0279	3.16%	$13,133,188	$769,264,885
Jun 24, 2026	$0.0294	—	—	$0.0289	1.77%	$17,771,824	$794,391,134
Jun 23, 2026	$0.0292	—	—	$0.0294	0.74%	$11,077,527	$808,705,901
Jun 22, 2026	$0.0298	—	—	$0.0292	2.07%	$7,249,216	$799,589,351
Jun 21, 2026	$0.0299	—	—	$0.0298	0.44%	$8,140,532	$816,486,286
Jun 20, 2026	$0.0304	—	—	$0.0299	1.69%	$9,313,090	$820,067,368
Jun 19, 2026	$0.0319	—	—	$0.0304	4.64%	$10,026,367	$834,133,048
Jun 18, 2026	$0.0325	—	—	$0.0319	1.78%	$13,538,524	$874,708,528
Jun 17, 2026	$0.0330	—	—	$0.0325	1.57%	$12,503,085	$890,540,701
Jun 16, 2026	$0.0322	—	—	$0.0330	2.36%	$16,577,928	$904,777,189
Jun 15, 2026	$0.0314	—	—	$0.0322	2.78%	$11,049,555	$883,927,334
Jun 14, 2026	$0.0310	—	—	$0.0314	1.30%	$7,445,355	$860,038,566
Jun 13, 2026	$0.0311	—	—	$0.0310	0.49%	$9,990,428	$849,008,392
Jun 12, 2026	$0.0304	—	—	$0.0311	2.49%	$11,080,249	$853,158,952
Jun 11, 2026	$0.0302	—	—	$0.0304	0.60%	$12,284,158	$832,425,020
Jun 10, 2026	$0.0321	—	—	$0.0302	5.92%	$10,422,074	$827,494,477
Jun 9, 2026	$0.0312	—	—	$0.0321	2.74%	$15,123,558	$879,598,411
Jun 8, 2026	$0.0300	—	—	$0.0312	4.17%	$11,480,481	$856,159,208
Jun 7, 2026	$0.0309	—	—	$0.0300	3.07%	$11,809,770	$821,880,293
Jun 6, 2026	$0.0295	—	—	$0.0309	4.70%	$26,195,671	$847,873,562
Jun 5, 2026	$0.0319	—	—	$0.0295	7.46%	$19,806,374	$809,781,470
Jun 4, 2026	$0.0285	—	—	$0.0319	11.94%	$20,957,858	$875,014,988
Jun 3, 2026	$0.0304	—	—	$0.0285	6.29%	$13,449,641	$781,713,035
Jun 2, 2026	$0.0307	—	—	$0.0304	0.98%	$14,497,865	$834,171,963
Jun 1, 2026	$0.0308	—	—	$0.0307	0.36%	$8,860,471	$842,439,570
May 31, 2026	$0.0310	—	—	$0.0308	0.42%	$9,435,404	$845,520,329
May 30, 2026	$0.0311	—	—	$0.0310	0.43%	$9,116,895	$849,113,508
May 29, 2026	$0.0320	—	—	$0.0311	2.82%	$11,738,243	$852,794,043
May 28, 2026	$0.0326	—	—	$0.0320	1.83%	$10,005,652	$877,500,039
May 27, 2026	$0.0337	—	—	$0.0326	3.14%	$12,934,750	$893,847,693
May 26, 2026	$0.0333	—	—	$0.0337	1.06%	$12,470,624	$922,857,308
May 25, 2026	$0.0338	—	—	$0.0333	1.47%	$10,332,819	$913,133,850
May 24, 2026	$0.0337	—	—	$0.0338	0.23%	$14,573,674	$926,789,675
May 23, 2026	$0.0353	—	—	$0.0337	4.33%	$12,312,187	$924,654,364
May 22, 2026	$0.0349	—	—	$0.0353	1.12%	$11,702,037	$966,463,069
May 21, 2026	$0.0337	—	—	$0.0349	3.51%	$11,149,787	$955,731,724
May 20, 2026	$0.0348	—	—	$0.0337	3.36%	$10,198,643	$923,297,522
May 19, 2026	$0.0340	—	—	$0.0348	2.52%	$13,550,215	$955,433,109
May 18, 2026	$0.0342	—	—	$0.0340	0.51%	$11,866,713	$931,973,738
May 17, 2026	$0.0351	—	—	$0.0342	2.75%	$12,922,454	$936,794,063
May 16, 2026	$0.0376	—	—	$0.0351	6.52%	$16,530,523	$963,266,633
May 15, 2026	$0.0372	—	—	$0.0376	1.09%	$17,207,082	$1,030,496,112
May 14, 2026	$0.0381	—	—	$0.0372	2.33%	$20,933,730	$1,019,424,682
May 13, 2026	$0.0404	—	—	$0.0381	5.77%	$28,336,066	$1,043,746,937
May 12, 2026	$0.0386	—	—	$0.0404	4.66%	$30,143,678	$1,107,623,230
May 11, 2026	$0.0373	—	—	$0.0386	3.60%	$21,070,426	$1,058,310,182
May 10, 2026	$0.0365	—	—	$0.0373	2.17%	$15,331,584	$1,021,530,728
May 9, 2026	$0.0354	—	—	$0.0365	3.11%	$20,840,993	$999,819,820
May 8, 2026	$0.0366	—	—	$0.0354	3.26%	$25,759,599	$969,685,239
May 7, 2026	$0.0344	—	—	$0.0366	6.16%	$24,331,526	$1,002,320,295
May 6, 2026	$0.0334	—	—	$0.0344	3.14%	$14,775,896	$943,774,640
May 5, 2026	$0.0336	—	—	$0.0334	0.68%	$20,818,849	$915,069,890
May 4, 2026	$0.0332	—	—	$0.0336	1.26%	$20,381,365	$921,302,974
May 3, 2026	$0.0326	—	—	$0.0332	1.76%	$10,038,760	$909,878,393
May 2, 2026	$0.0325	—	—	$0.0326	0.43%	$10,850,388	$893,208,884
May 1, 2026	$0.0325	—	—	$0.0325	0.16%	$9,158,611	$889,340,846
Apr 30, 2026	$0.0328	—	—	$0.0325	0.77%	$13,874,780	$890,769,656
Apr 29, 2026	$0.0334	—	—	$0.0328	1.78%	$12,080,317	$897,719,855
Apr 28, 2026	$0.0339	—	—	$0.0334	1.39%	$17,176,169	$913,982,787
Apr 27, 2026	$0.0336	—	—	$0.0339	0.68%	$13,432,202	$926,846,454
Apr 26, 2026	$0.0337	—	—	$0.0336	0.17%	$9,925,359	$920,589,829
Apr 25, 2026	$0.0343	—	—	$0.0337	1.73%	$15,647,713	$922,166,926
Apr 24, 2026	$0.0343	—	—	$0.0343	0.06%	$18,687,916	$938,373,071
Apr 23, 2026	$0.0343	—	—	$0.0343	0.11%	$19,261,905	$938,952,200
Apr 22, 2026	$0.0348	—	—	$0.0343	1.60%	$22,069,887	$937,930,345
Apr 21, 2026	$0.0342	—	—	$0.0348	1.85%	$24,042,766	$953,025,306
Apr 20, 2026	$0.0343	—	—	$0.0342	0.33%	$23,213,325	$935,720,715
Apr 19, 2026	$0.0362	—	—	$0.0343	5.13%	$22,771,132	$938,838,054
Apr 18, 2026	$0.0341	—	—	$0.0362	6.14%	$35,686,074	$988,850,845
Apr 17, 2026	$0.0332	—	—	$0.0341	2.66%	$20,159,013	$931,625,655
Apr 16, 2026	$0.0323	—	—	$0.0332	2.66%	$19,429,627	$907,520,542
Apr 15, 2026	$0.0330	—	—	$0.0323	2.17%	$22,730,428	$884,046,247
Apr 14, 2026	$0.0314	—	—	$0.0330	5.15%	$21,576,560	$903,641,745
Apr 13, 2026	$0.0329	—	—	$0.0314	4.47%	$17,323,048	$859,414,300
Apr 12, 2026	$0.0335	—	—	$0.0329	1.87%	$20,017,118	$899,591,275
Apr 11, 2026	$0.0321	—	—	$0.0335	4.30%	$29,387,278	$916,775,749
Apr 10, 2026	$0.0319	—	—	$0.0321	0.70%	$12,359,693	$879,005,138
Apr 9, 2026	$0.0329	—	—	$0.0319	3.04%	$22,527,364	$872,166,477
Apr 8, 2026	$0.0311	—	—	$0.0329	5.69%	$29,492,747	$899,528,514
Apr 7, 2026	$0.0315	—	—	$0.0311	1.18%	$14,508,166	$851,140,037
Apr 6, 2026	$0.0312	—	—	$0.0315	1.11%	$10,708,400	$861,341,596
Apr 5, 2026	$0.0307	—	—	$0.0312	1.48%	$11,694,723	$851,873,977
Apr 4, 2026	$0.0312	—	—	$0.0307	1.55%	$12,981,137	$839,485,654
Apr 3, 2026	$0.0321	—	—	$0.0312	2.76%	$13,886,274	$852,684,475
Apr 2, 2026	$0.0325	—	—	$0.0321	1.24%	$35,326,330	$876,877,426
Apr 1, 2026	$0.0318	—	—	$0.0325	2.32%	$18,026,708	$887,839,570
Mar 31, 2026	$0.0327	—	—	$0.0318	2.92%	$18,239,764	$867,645,228
Mar 30, 2026	$0.0346	—	—	$0.0327	5.55%	$22,017,048	$893,624,810
Mar 29, 2026	$0.0344	—	—	$0.0346	0.64%	$9,843,744	$946,022,059
Mar 28, 2026	$0.0489	—	—	$0.0344	29.64%	$18,755,703	$939,856,714
Mar 27, 2026	$0.0450	—	—	$0.0489	8.56%	$27,958,054	$1,335,629,525
Mar 26, 2026	$0.0501	—	—	$0.0450	10.17%	$48,131,623	$1,230,125,837
Mar 25, 2026	$0.0483	—	—	$0.0501	3.78%	$25,912,520	$1,369,184,833
Mar 24, 2026	$0.0557	—	—	$0.0483	13.25%	$27,745,519	$1,319,224,843
Mar 23, 2026	$0.0551	—	—	$0.0557	1.14%	$18,614,093	$1,520,512,073
Mar 22, 2026	$0.0382	—	—	$0.0551	44.13%	$18,767,768	$1,503,102,583
Mar 21, 2026	$0.0466	—	—	$0.0382	18.08%	$32,942,700	$1,042,878,379
Mar 20, 2026	$0.0465	—	—	$0.0466	0.38%	$37,994,718	$1,272,889,409
Mar 19, 2026	$0.0471	—	—	$0.0465	1.46%	$48,272,962	$1,268,049,135
Mar 18, 2026	$0.0453	—	—	$0.0471	4.15%	$33,578,119	$1,286,639,707
Mar 17, 2026	$0.0577	—	—	$0.0453	21.51%	$32,938,131	$1,235,252,206
Mar 16, 2026	$0.0629	—	—	$0.0577	8.30%	$14,941,136	$1,573,631,950
Mar 15, 2026	$0.0520	—	—	$0.0629	20.92%	$12,432,088	$1,715,966,926
Mar 14, 2026	$0.0589	—	—	$0.0520	11.66%	$18,647,707	$1,418,992,649
Mar 13, 2026	$0.0304	—	—	$0.0589	93.59%	$14,156,003	$1,606,087,342
Mar 12, 2026	$0.0555	—	—	$0.0304	45.23%	$7,730,382	$829,538,252
Mar 11, 2026	$0.0556	—	—	$0.0555	0.07%	$16,035,643	$1,514,615,008
Mar 10, 2026	$0.0573	—	—	$0.0556	3.06%	$15,851,604	$1,515,487,421
Mar 9, 2026	$0.0593	—	—	$0.0573	3.29%	$14,734,197	$1,563,125,970
Mar 8, 2026	$0.0526	—	—	$0.0593	12.74%	$13,771,862	$1,616,169,689
Mar 7, 2026	$0.0551	—	—	$0.0526	4.62%	$18,102,635	$1,433,351,692
Mar 6, 2026	$0.0458	—	—	$0.0551	20.39%	$16,313,855	$1,502,733,011
Mar 5, 2026	$0.0546	—	—	$0.0458	16.18%	$26,640,666	$1,248,140,176
Mar 4, 2026	$0.0526	—	—	$0.0546	3.93%	$16,667,003	$1,488,918,568
Mar 3, 2026	$0.0516	—	—	$0.0526	1.91%	$18,113,609	$1,432,554,817
Mar 2, 2026	$0.0497	—	—	$0.0516	3.86%	$18,486,264	$1,405,627,793
Mar 1, 2026	$0.0475	—	—	$0.0497	4.50%	$20,753,914	$1,353,268,677
Feb 28, 2026	$0.0474	—	—	$0.0475	0.31%	$23,316,949	$1,294,895,597
Feb 27, 2026	$0.0459	—	—	$0.0474	3.20%	$24,694,082	$1,290,771,228
Feb 26, 2026	$0.0552	—	—	$0.0459	16.82%	$26,624,974	$1,250,587,510
Feb 25, 2026	$0.0483	—	—	$0.0552	14.25%	$15,839,652	$1,503,347,460
Feb 24, 2026	$0.0551	—	—	$0.0483	12.36%	$21,939,903	$1,315,734,721
Feb 23, 2026	$0.0588	—	—	$0.0551	6.27%	$15,976,770	$1,501,096,137
Feb 22, 2026	$0.0508	—	—	$0.0588	15.90%	$14,329,738	$1,601,274,826
Feb 21, 2026	$0.0550	—	—	$0.0508	7.77%	$20,342,383	$1,381,465,732
Feb 20, 2026	$0.0554	—	—	$0.0550	0.61%	$16,240,106	$1,497,613,089
Feb 19, 2026	$0.0569	—	—	$0.0554	2.66%	$16,356,794	$1,506,607,144
Feb 18, 2026	$0.0577	—	—	$0.0569	1.50%	$15,764,401	$1,547,690,780
Feb 17, 2026	$0.0546	—	—	$0.0577	5.84%	$15,293,881	$1,571,077,605
Feb 16, 2026	$0.0553	—	—	$0.0546	1.31%	$17,391,617	$1,484,284,092
Feb 15, 2026	$0.0537	—	—	$0.0553	3.00%	$17,504,153	$1,503,826,919
Feb 14, 2026	$0.0510	—	—	$0.0537	5.28%	$18,219,603	$1,459,807,239
Feb 13, 2026	$0.0476	—	—	$0.0510	7.18%	$20,209,767	$1,386,399,525
Feb 12, 2026	$0.0311	—	—	$0.0476	53.02%	$24,734,255	$1,293,345,564
Feb 11, 2026	$0.0316	—	—	$0.0311	1.66%	$10,591,570	$845,565,210
Feb 10, 2026	$0.0482	—	—	$0.0316	34.45%	$16,686,474	$859,264,268
Feb 9, 2026	$0.0474	—	—	$0.0482	1.79%	$26,159,726	$1,310,666,969
Feb 8, 2026	$0.0401	—	—	$0.0474	18.14%	$24,719,030	$1,287,427,481
Feb 7, 2026	$0.0352	—	—	$0.0401	13.81%	$47,547,347	$1,089,607,983
Feb 6, 2026	$0.0416	—	—	$0.0352	15.39%	$52,990,290	$957,311,940
Feb 5, 2026	$0.0434	—	—	$0.0416	4.05%	$37,524,370	$1,131,369,736
Feb 4, 2026	$0.0415	—	—	$0.0434	4.66%	$34,497,983	$1,179,016,694
Feb 3, 2026	$0.0443	—	—	$0.0415	6.32%	$45,659,214	$1,126,402,806
Feb 2, 2026	$0.0404	—	—	$0.0443	9.60%	$29,621,320	$1,202,310,760
Feb 1, 2026	$0.0510	—	—	$0.0404	20.90%	$53,051,959	$1,096,840,150
Jan 31, 2026	$0.0498	—	—	$0.0510	2.44%	$25,872,277	$1,386,528,013
Jan 30, 2026	$0.0553	—	—	$0.0498	9.86%	$30,383,584	$1,353,312,478
Jan 29, 2026	$0.0550	—	—	$0.0553	0.54%	$21,713,395	$1,501,120,159
Jan 28, 2026	$0.0532	—	—	$0.0550	3.27%	$22,069,912	$1,492,874,826
Jan 27, 2026	$0.0506	—	—	$0.0532	5.23%	$24,884,159	$1,445,512,279
Jan 26, 2026	$0.0560	—	—	$0.0506	9.63%	$30,482,688	$1,373,535,175
Jan 25, 2026	$0.0537	—	—	$0.0560	4.29%	$22,343,939	$1,519,736,042
Jan 24, 2026	$0.0542	—	—	$0.0537	1.01%	$24,600,026	$1,457,047,773
Jan 23, 2026	$0.0518	—	—	$0.0542	4.63%	$23,330,357	$1,471,721,191
Jan 22, 2026	$0.0515	—	—	$0.0518	0.73%	$30,606,974	$1,406,396,100
Jan 21, 2026	$0.0537	—	—	$0.0515	4.24%	$29,537,229	$1,396,007,841
Jan 20, 2026	$0.0572	—	—	$0.0537	6.07%	$28,397,056	$1,457,701,930
Jan 19, 2026	$0.0443	—	—	$0.0572	29.24%	$20,912,484	$1,551,779,775
Jan 18, 2026	$0.0510	—	—	$0.0443	13.23%	$18,761,805	$1,200,719,759
Jan 17, 2026	$0.0560	—	—	$0.0510	8.85%	$45,823,325	$1,383,532,631
Jan 16, 2026	$0.0583	—	—	$0.0560	4.03%	$28,048,479	$1,517,660,304
Jan 15, 2026	$0.0592	—	—	$0.0583	1.57%	$26,732,851	$1,581,191,910
Jan 14, 2026	$0.0617	—	—	$0.0592	4.04%	$25,345,901	$1,606,264,244
Jan 13, 2026	$0.0607	—	—	$0.0617	1.65%	$18,649,228	$1,673,631,227
Jan 12, 2026	$0.0647	—	—	$0.0607	6.09%	$20,263,752	$1,646,277,883
Jan 11, 2026	$0.0612	—	—	$0.0647	5.64%	$15,744,274	$1,752,836,021
Jan 10, 2026	$0.0469	—	—	$0.0612	30.44%	$19,958,835	$1,659,034,018
Jan 9, 2026	$0.0487	—	—	$0.0469	3.56%	$21,774,249	$1,271,727,782
Jan 8, 2026	$0.0513	—	—	$0.0487	5.16%	$17,085,451	$1,318,521,418
Jan 7, 2026	$0.0508	—	—	$0.0513	0.92%	$27,137,385	$1,390,143,336
Jan 6, 2026	$0.0496	—	—	$0.0508	2.42%	$26,651,087	$1,377,313,532
Jan 5, 2026	$0.0456	—	—	$0.0496	8.94%	$33,032,903	$1,344,633,591
Jan 4, 2026	$0.0459	—	—	$0.0456	0.80%	$11,761,974	$1,234,097,206
Jan 3, 2026	$0.0446	—	—	$0.0459	2.91%	$14,777,862	$1,243,880,116
Jan 2, 2026	$0.0430	—	—	$0.0446	3.81%	$12,384,673	$1,208,582,978
Jan 1, 2026	$0.0439	—	—	$0.0430	2.09%	$12,507,171	$1,164,064,118
Dec 31, 2025	$0.0435	—	—	$0.0439	1.07%	$15,953,910	$1,176,094,242
Dec 30, 2025	$0.0445	—	—	$0.0435	2.45%	$16,862,317	$1,163,741,886
Dec 29, 2025	$0.0455	—	—	$0.0445	2.07%	$8,854,506	$1,193,005,521
Dec 28, 2025	$0.0448	—	—	$0.0455	1.49%	$9,803,204	$1,216,752,650
Dec 27, 2025	$0.0436	—	—	$0.0448	2.78%	$14,376,637	$1,199,667,024
Dec 26, 2025	$0.0446	—	—	$0.0436	2.14%	$11,421,166	$1,167,167,999
Dec 25, 2025	$0.0451	—	—	$0.0446	1.22%	$15,363,199	$1,193,325,292
Dec 24, 2025	$0.0467	—	—	$0.0451	3.30%	$18,648,447	$1,208,064,497
Dec 23, 2025	$0.0469	—	—	$0.0467	0.49%	$26,914,238	$1,248,817,040
Dec 22, 2025	$0.0449	—	—	$0.0469	4.39%	$29,354,849	$1,253,221,604
Dec 21, 2025	$0.0433	—	—	$0.0449	3.80%	$15,543,855	$1,202,721,049
Dec 20, 2025	$0.0405	—	—	$0.0433	6.74%	$23,263,621	$1,158,576,993
Dec 19, 2025	$0.0420	—	—	$0.0405	3.44%	$27,974,104	$1,084,849,550
Dec 18, 2025	$0.0447	—	—	$0.0420	6.16%	$27,704,259	$1,124,239,667
Dec 17, 2025	$0.0429	—	—	$0.0447	4.22%	$30,331,576	$1,197,252,689
Dec 16, 2025	$0.0443	—	—	$0.0429	3.16%	$28,419,824	$1,149,250,353
Dec 15, 2025	$0.0468	—	—	$0.0443	5.23%	$17,632,641	$1,187,696,202
Dec 14, 2025	$0.0463	—	—	$0.0468	1.00%	$15,709,333	$1,252,620,844
Dec 13, 2025	$0.0478	—	—	$0.0463	3.17%	$19,061,637	$1,240,486,682
Dec 12, 2025	$0.0487	—	—	$0.0478	1.73%	$29,678,736	$1,280,219,266
Dec 11, 2025	$0.0500	—	—	$0.0487	2.58%	$32,135,665	$1,303,852,002
Dec 10, 2025	$0.0521	—	—	$0.0500	4.19%	$49,901,872	$1,341,250,466
Dec 9, 2025	$0.0514	—	—	$0.0521	1.48%	$20,469,211	$1,396,276,887
Dec 8, 2025	$0.0511	—	—	$0.0514	0.64%	$27,293,674	$1,372,597,046
Dec 7, 2025	$0.0525	—	—	$0.0511	2.69%	$19,171,544	$1,367,035,672
Dec 6, 2025	$0.0551	—	—	$0.0525	4.75%	$27,149,314	$1,405,689,990
Dec 5, 2025	$0.0569	—	—	$0.0551	3.18%	$30,697,565	$1,475,229,324
Dec 4, 2025	$0.0545	—	—	$0.0569	4.32%	$46,253,589	$1,523,037,843
Dec 3, 2025	$0.0520	—	—	$0.0545	4.89%	$43,459,072	$1,461,496,038
Dec 2, 2025	$0.0574	—	—	$0.0520	9.44%	$66,755,550	$1,392,625,746
Dec 1, 2025	$0.0564	—	—	$0.0574	1.85%	$37,620,085	$1,540,792,892
Nov 30, 2025	$0.0579	—	—	$0.0564	2.60%	$28,661,323	$1,509,228,854
Nov 29, 2025	$0.0584	—	—	$0.0579	0.97%	$80,873,181	$1,549,966,942
Nov 28, 2025	$0.0581	—	—	$0.0584	0.67%	$76,576,421	$1,572,536,013
Nov 27, 2025	$0.0507	—	—	$0.0581	14.49%	$91,596,185	$1,542,398,047
Nov 26, 2025	$0.0452	—	—	$0.0507	12.11%	$111,489,076	$1,354,920,661
Nov 25, 2025	$0.0400	—	—	$0.0452	13.12%	$49,338,279	$1,210,872,878
Nov 24, 2025	$0.0381	—	—	$0.0400	4.97%	$36,548,661	$1,071,085,573
Nov 23, 2025	$0.0386	—	—	$0.0381	1.36%	$24,999,816	$1,020,380,371
Nov 22, 2025	$0.0400	—	—	$0.0386	3.44%	$66,578,825	$1,033,756,995
Nov 21, 2025	$0.0422	—	—	$0.0400	5.24%	$45,586,368	$1,071,593,625
Nov 20, 2025	$0.0433	—	—	$0.0422	2.48%	$45,725,093	$1,129,473,095
Nov 19, 2025	$0.0426	—	—	$0.0433	1.56%	$51,913,604	$1,158,694,556
Nov 18, 2025	$0.0436	—	—	$0.0426	2.17%	$45,303,909	$1,141,455,864
Nov 17, 2025	$0.0451	—	—	$0.0436	3.49%	$32,443,822	$1,167,397,618
Nov 16, 2025	$0.0446	—	—	$0.0451	1.28%	$20,633,843	$1,209,275,498
Nov 15, 2025	$0.0482	—	—	$0.0446	7.57%	$51,993,049	$1,193,325,347
Nov 14, 2025	$0.0495	—	—	$0.0482	2.58%	$49,377,588	$1,291,715,376
Nov 13, 2025	$0.0494	—	—	$0.0495	0.22%	$50,596,521	$1,325,433,791
Nov 12, 2025	$0.0526	—	—	$0.0494	6.05%	$40,201,905	$1,324,275,672
Nov 11, 2025	$0.0517	—	—	$0.0526	1.64%	$53,903,815	$1,407,856,677
Nov 10, 2025	$0.0518	—	—	$0.0517	0.16%	$40,539,420	$1,382,162,568
Nov 9, 2025	$0.0523	—	—	$0.0518	0.87%	$55,992,716	$1,388,123,270
Nov 8, 2025	$0.0507	—	—	$0.0523	2.99%	$92,606,195	$1,399,110,735
Nov 7, 2025	$0.0469	—	—	$0.0507	8.29%	$71,834,456	$1,346,520,738
Nov 6, 2025	$0.0441	—	—	$0.0469	6.16%	$48,542,611	$1,256,840,748
Nov 5, 2025	$0.0467	—	—	$0.0441	5.43%	$83,958,045	$1,184,150,209
Nov 4, 2025	$0.0521	—	—	$0.0467	10.48%	$60,850,921	$1,250,252,658
Nov 3, 2025	$0.0533	—	—	$0.0521	2.12%	$28,738,905	$1,396,337,232
Nov 2, 2025	$0.0529	—	—	$0.0533	0.64%	$34,164,117	$1,426,061,829
Nov 1, 2025	$0.0537	—	—	$0.0529	1.36%	$34,283,347	$1,418,435,139
Oct 31, 2025	$0.0585	—	—	$0.0537	8.28%	$50,660,042	$1,437,849,732
Oct 30, 2025	$0.0566	—	—	$0.0585	3.33%	$48,396,554	$1,566,178,640
Oct 29, 2025	$0.0574	—	—	$0.0566	1.31%	$44,089,532	$1,516,116,646
Oct 28, 2025	$0.0582	—	—	$0.0574	1.40%	$35,729,357	$1,536,288,706
Oct 27, 2025	$0.0584	—	—	$0.0582	0.44%	$53,965,519	$1,558,266,136
Oct 26, 2025	$0.0531	—	—	$0.0584	10.13%	$57,403,277	$1,566,145,027
Oct 25, 2025	$0.0514	—	—	$0.0531	3.26%	$36,380,684	$1,420,653,917
Oct 24, 2025	$0.0492	—	—	$0.0514	4.40%	$46,125,638	$1,375,608,378
Oct 23, 2025	$0.0517	—	—	$0.0492	4.83%	$55,235,119	$1,317,879,543
Oct 22, 2025	$0.0548	—	—	$0.0517	5.68%	$58,748,408	$1,385,489,665
Oct 21, 2025	$0.0528	—	—	$0.0548	3.95%	$46,550,686	$1,468,149,464
Oct 20, 2025	$0.0505	—	—	$0.0528	4.47%	$51,024,853	$1,411,446,276
Oct 19, 2025	$0.0518	—	—	$0.0505	2.59%	$48,532,451	$1,350,857,146
Oct 18, 2025	$0.0518	—	—	$0.0518	0.00%	$113,412,952	$1,388,459,214

Σχετικά με τα ιστορικά δεδομένα του Kaspa

This page lists daily Kaspa (KAS) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.