Kaspa (KAS) Povijest cijene 2025 za

In 2025, Kaspa opened at $0.0518 and closed the year at $0.0439, a change of −15.29%. The highest price was $0.0585 and the lowest $0.0381.

Datum	Otvaranje	Maksimum	Minimum	Zatvaranje	Promjena	Volumen	Tržišna kapitalizacija
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

O povijesnim podacima 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.