CurrencyBeacon logo}}

Crypto Rate Dashboard

Kaspa Price Chart

KAS/USD
$0.040038
5.85%

KAS Historical USD Price

Daily Price History

Date Open High Low Close Volume
2023-06-17 $0.02045701 $0.02176399 $0.02028176 $0.0211018 $6.77M
2023-06-16 $0.02271449 $0.02271449 $0.0200985 $0.02071543 $8.53M
2023-06-15 $0.018331 $0.02271232 $0.01790206 $0.02267932 $12.83M
2023-06-14 $0.01679711 $0.018312 $0.01635006 $0.018312 $7.04M
2023-06-13 $0.01654697 $0.01689989 $0.01614559 $0.01679456 $5.23M
2023-06-12 $0.01558542 $0.01666499 $0.01501 $0.01655418 $5.51M
2023-06-11 $0.01571542 $0.01575999 $0.01500006 $0.0155909 $4.52M
2023-06-10 $0.01610443 $0.01614136 $0.01448927 $0.01573235 $5.71M
2023-06-09 $0.01547644 $0.01650966 $0.01533417 $0.01604866 $5.19M
2023-06-08 $0.01506467 $0.01555307 $0.01467795 $0.01544506 $4.46M
2023-06-07 $0.01505792 $0.01544218 $0.0145388 $0.01506152 $4.71M
2023-06-06 $0.01470099 $0.01555818 $0.0137134 $0.0150412 $5.32M
2023-06-05 $0.01636987 $0.01638224 $0.01450379 $0.01469994 $5.07M
2023-06-04 $0.01677296 $0.01719622 $0.01591013 $0.01636983 $5.49M
2023-06-03 $0.01559777 $0.01694349 $0.01521186 $0.01678643 $6.01M
2023-06-02 $0.01604081 $0.01644703 $0.01517583 $0.01551549 $5.19M
2023-06-01 $0.01586009 $0.01657972 $0.01486527 $0.0160058 $5.38M
2023-05-31 $0.01619446 $0.01619446 $0.01454078 $0.01586524 $6.30M
2023-05-30 $0.0174762 $0.01779981 $0.01561104 $0.01619033 $5.99M
2023-05-29 $0.01815752 $0.01859285 $0.01690593 $0.01745568 $6.15M
2023-05-28 $0.01898476 $0.01904192 $0.01725973 $0.01807362 $7.01M
2023-05-27 $0.01842618 $0.01973656 $0.01831979 $0.01897994 $7.68M
2023-05-26 $0.01629718 $0.01881212 $0.01557892 $0.01841618 $7.72M
2023-05-25 $0.01679542 $0.0172888 $0.01428651 $0.01633343 $8.18M
2023-05-24 $0.0135581 $0.01696959 $0.01201099 $0.01674693 $10.89M
2023-05-23 $0.01468292 $0.01494451 $0.01236302 $0.01340836 $8.61M
2023-05-22 $0.01662264 $0.01675425 $0.01446379 $0.01477339 $7.70M
2023-05-21 $0.01714125 $0.01729611 $0.01618 $0.01674999 $5.72M
2023-05-20 $0.01720912 $0.0172841 $0.016129 $0.01717259 $5.89M
2023-05-18 $0.01984607 $0.01994217 $0.01762057 $0.01762335 $6.20M