Kaspa price history in 2022
In 2022 Kaspa (KAS) went from $0.003991 on 2022-09-27 to $0.005336 on 2022-12-31, a change of +33.70%. The highest price was $0.009365 on 2022-11-27 and the lowest $0.001596 on 2022-10-22. About $51.77M was traded across the year. The best day was 2022-11-01 (+39.38%) and the worst 2022-09-29 (-22.33%).
$0.003991Open · 2022-09-27
$0.005336Close · 2022-12-31
$0.009365High · 2022-11-27
$0.001596Low · 2022-10-22
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| September | $0.003991 | $0.003991 | $0.002905 | $0.00315 | $1.55M | -21.07% |
| October | $0.00315 | $0.003212 | $0.001596 | $0.002016 | $4.73M | -36.00% |
| November | $0.002016 | $0.009365 | $0.002016 | $0.008605 | $28.46M | +326.84% |
| December | $0.008605 | $0.008605 | $0.004608 | $0.005336 | $17.04M | -37.99% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $0.004815 | $0.005336 | $0.004815 | $0.005336 | $471.43K | +10.82% |
| 2022-12-30 | $0.004608 | $0.004815 | $0.004608 | $0.004815 | $749.04K | +4.49% |
| 2022-12-29 | $0.004787 | $0.004787 | $0.004608 | $0.004608 | $292.11K | -3.74% |
| 2022-12-28 | $0.004959 | $0.004959 | $0.004787 | $0.004787 | $561.63K | -3.47% |
| 2022-12-27 | $0.005064 | $0.005064 | $0.004959 | $0.004959 | $629.42K | -2.07% |
| 2022-12-26 | $0.005326 | $0.005326 | $0.005064 | $0.005064 | $272.40K | -4.92% |
| 2022-12-25 | $0.005225 | $0.005326 | $0.005225 | $0.005326 | $188.48K | +1.93% |
| 2022-12-24 | $0.005177 | $0.005225 | $0.005177 | $0.005225 | $199.58K | +0.93% |
| 2022-12-23 | $0.0058 | $0.0058 | $0.005177 | $0.005177 | $345.18K | -10.74% |
| 2022-12-22 | $0.005553 | $0.0058 | $0.005553 | $0.0058 | $344.26K | +4.45% |
| 2022-12-21 | $0.005146 | $0.005553 | $0.005146 | $0.005553 | $538.66K | +7.91% |
| 2022-12-20 | $0.005299 | $0.005299 | $0.005146 | $0.005146 | $499.34K | -2.89% |
| 2022-12-19 | $0.005544 | $0.005544 | $0.005299 | $0.005299 | $511.20K | -4.42% |
| 2022-12-18 | $0.00611 | $0.00611 | $0.005544 | $0.005544 | $591.51K | -9.26% |
| 2022-12-17 | $0.005132 | $0.00611 | $0.005132 | $0.00611 | $545.82K | +19.06% |
| 2022-12-16 | $0.005633 | $0.005633 | $0.005132 | $0.005132 | $847.83K | -8.89% |
| 2022-12-15 | $0.006148 | $0.006148 | $0.005633 | $0.005633 | $442.77K | -8.38% |
| 2022-12-14 | $0.006277 | $0.006277 | $0.006148 | $0.006148 | $495.94K | -2.06% |
| 2022-12-13 | $0.006878 | $0.006878 | $0.006277 | $0.006277 | $759.97K | -8.74% |
| 2022-12-12 | $0.00701 | $0.00701 | $0.006878 | $0.006878 | $423.53K | -1.88% |
| 2022-12-11 | $0.007277 | $0.007277 | $0.00701 | $0.00701 | $292.56K | -3.67% |
| 2022-12-10 | $0.00737 | $0.00737 | $0.007277 | $0.007277 | $407.35K | -1.26% |
| 2022-12-09 | $0.007234 | $0.00737 | $0.007234 | $0.00737 | $532.97K | +1.88% |
| 2022-12-08 | $0.007473 | $0.007473 | $0.007234 | $0.007234 | $572.22K | -3.20% |
| 2022-12-07 | $0.007651 | $0.007651 | $0.007473 | $0.007473 | $413.22K | -2.33% |
| 2022-12-06 | $0.008049 | $0.008049 | $0.007651 | $0.007651 | $686.32K | -4.94% |
| 2022-12-05 | $0.007271 | $0.008049 | $0.007271 | $0.008049 | $624.98K | +10.70% |
| 2022-12-04 | $0.006876 | $0.007271 | $0.006876 | $0.007271 | $780.45K | +5.74% |
| 2022-12-03 | $0.0072 | $0.0072 | $0.006876 | $0.006876 | $897.43K | -4.50% |
| 2022-12-02 | $0.00837 | $0.00837 | $0.0072 | $0.0072 | $989.68K | -13.98% |
| 2022-12-01 | $0.008605 | $0.008605 | $0.00837 | $0.00837 | $1.13M | -2.73% |
| 2022-11-30 | $0.008877 | $0.008877 | $0.008605 | $0.008605 | $738.66K | -3.06% |
| 2022-11-29 | $0.008997 | $0.008997 | $0.008877 | $0.008877 | $922.36K | -1.33% |
| 2022-11-28 | $0.009365 | $0.009365 | $0.008997 | $0.008997 | $1.82M | -3.93% |
| 2022-11-27 | $0.00892 | $0.009365 | $0.00892 | $0.009365 | $1.26M | +4.99% |
| 2022-11-26 | $0.0089 | $0.00892 | $0.0089 | $0.00892 | $1.14M | +0.22% |
| 2022-11-25 | $0.007856 | $0.0089 | $0.007856 | $0.0089 | $1.43M | +13.29% |
| 2022-11-24 | $0.007103 | $0.007856 | $0.007103 | $0.007856 | $753.51K | +10.60% |
| 2022-11-23 | $0.007518 | $0.007518 | $0.007103 | $0.007103 | $619.27K | -5.52% |
| 2022-11-22 | $0.006819 | $0.007518 | $0.006819 | $0.007518 | $1.39M | +10.25% |
| 2022-11-21 | $0.007698 | $0.007698 | $0.006819 | $0.006819 | $1.81M | -11.42% |
| 2022-11-20 | $0.006796 | $0.007698 | $0.006796 | $0.007698 | $2.01M | +13.27% |
| 2022-11-19 | $0.00625 | $0.006796 | $0.00625 | $0.006796 | $439.39K | +8.74% |
| 2022-11-18 | $0.00633 | $0.00633 | $0.00625 | $0.00625 | $473.29K | -1.26% |
| 2022-11-17 | $0.006402 | $0.006402 | $0.00633 | $0.00633 | $549.73K | -1.12% |
| 2022-11-16 | $0.005766 | $0.006402 | $0.005766 | $0.006402 | $630.42K | +11.03% |
| 2022-11-15 | $0.006599 | $0.006599 | $0.005766 | $0.005766 | $1.61M | -12.62% |
| 2022-11-14 | $0.004988 | $0.006599 | $0.004988 | $0.006599 | $1.60M | +32.30% |
| 2022-11-13 | $0.004109 | $0.004988 | $0.004109 | $0.004988 | $858.54K | +21.39% |
| 2022-11-12 | $0.0043 | $0.0043 | $0.004109 | $0.004109 | $267.38K | -4.44% |
| 2022-11-11 | $0.004382 | $0.004382 | $0.0043 | $0.0043 | $569.78K | -1.87% |
| 2022-11-10 | $0.003729 | $0.004382 | $0.003729 | $0.004382 | $813.64K | +17.51% |
| 2022-11-09 | $0.004023 | $0.004023 | $0.003729 | $0.003729 | $1.22M | -7.31% |
| 2022-11-08 | $0.004007 | $0.004023 | $0.004007 | $0.004023 | $1.30M | +0.40% |
| 2022-11-07 | $0.004152 | $0.004152 | $0.004007 | $0.004007 | $579.46K | -3.49% |
| 2022-11-06 | $0.003999 | $0.004152 | $0.003999 | $0.004152 | $414.23K | +3.83% |
| 2022-11-05 | $0.0040 | $0.0040 | $0.003999 | $0.003999 | $858.13K | -0.03% |
| 2022-11-04 | $0.00329 | $0.0040 | $0.00329 | $0.0040 | $1.04M | +21.58% |
| 2022-11-03 | $0.002759 | $0.00329 | $0.002759 | $0.00329 | $476.66K | +19.25% |
| 2022-11-02 | $0.00281 | $0.00281 | $0.002759 | $0.002759 | $476.91K | -1.81% |
| 2022-11-01 | $0.002016 | $0.00281 | $0.002016 | $0.00281 | $387.79K | +39.38% |
| 2022-10-31 | $0.00189 | $0.002016 | $0.00189 | $0.002016 | $168.93K | +6.67% |
| 2022-10-30 | $0.0019 | $0.0019 | $0.00189 | $0.00189 | $68.92K | -0.53% |
| 2022-10-29 | $0.001892 | $0.0019 | $0.001892 | $0.0019 | $92.45K | +0.42% |
| 2022-10-28 | $0.001899 | $0.001899 | $0.001892 | $0.001892 | $101.36K | -0.37% |
| 2022-10-27 | $0.002013 | $0.002013 | $0.001899 | $0.001899 | $116.20K | -5.66% |
| 2022-10-26 | $0.001774 | $0.002013 | $0.001774 | $0.002013 | $177.55K | +13.47% |
| 2022-10-25 | $0.001729 | $0.001774 | $0.001729 | $0.001774 | $140.02K | +2.60% |
| 2022-10-24 | $0.001742 | $0.001742 | $0.001729 | $0.001729 | $86.50K | -0.75% |
| 2022-10-23 | $0.001596 | $0.001742 | $0.001596 | $0.001742 | $109.08K | +9.15% |
| 2022-10-22 | $0.001737 | $0.001737 | $0.001596 | $0.001596 | $104.31K | -8.12% |
| 2022-10-21 | $0.00165 | $0.001737 | $0.00165 | $0.001737 | $187.52K | +5.27% |
| 2022-10-20 | $0.001789 | $0.001789 | $0.00165 | $0.00165 | $170.03K | -7.77% |
| 2022-10-19 | $0.002035 | $0.002035 | $0.001789 | $0.001789 | $204.95K | -12.09% |
| 2022-10-18 | $0.00212 | $0.00212 | $0.002035 | $0.002035 | $91.44K | -4.01% |
| 2022-10-17 | $0.0023 | $0.0023 | $0.00212 | $0.00212 | $225.88K | -7.83% |
| 2022-10-16 | $0.002125 | $0.0023 | $0.002125 | $0.0023 | $139.06K | +8.24% |
| 2022-10-15 | $0.002158 | $0.002158 | $0.002125 | $0.002125 | $196.84K | -1.53% |
| 2022-10-14 | $0.002211 | $0.002211 | $0.002158 | $0.002158 | $114.65K | -2.40% |
| 2022-10-13 | $0.002135 | $0.002211 | $0.002135 | $0.002211 | $217.00K | +3.56% |
| 2022-10-12 | $0.002481 | $0.002481 | $0.002135 | $0.002135 | $153.13K | -13.95% |
| 2022-10-11 | $0.002643 | $0.002643 | $0.002481 | $0.002481 | $87.48K | -6.13% |
| 2022-10-10 | $0.002836 | $0.002836 | $0.002643 | $0.002643 | $154.23K | -6.81% |
| 2022-10-09 | $0.002555 | $0.002836 | $0.002555 | $0.002836 | $170.29K | +11.00% |
| 2022-10-08 | $0.002458 | $0.002555 | $0.002458 | $0.002555 | $87.20K | +3.95% |
| 2022-10-07 | $0.002299 | $0.002458 | $0.002299 | $0.002458 | $106.94K | +6.92% |
| 2022-10-06 | $0.002302 | $0.002302 | $0.002299 | $0.002299 | $127.32K | -0.13% |
| 2022-10-05 | $0.002193 | $0.002302 | $0.002193 | $0.002302 | $202.31K | +4.97% |
| 2022-10-04 | $0.002399 | $0.002399 | $0.002193 | $0.002193 | $225.19K | -8.59% |
| 2022-10-03 | $0.002868 | $0.002868 | $0.002399 | $0.002399 | $415.10K | -16.35% |
| 2022-10-02 | $0.003212 | $0.003212 | $0.002868 | $0.002868 | $111.88K | -10.71% |
| 2022-10-01 | $0.00315 | $0.003212 | $0.00315 | $0.003212 | $178.20K | +1.97% |
| 2022-09-30 | $0.002905 | $0.00315 | $0.002905 | $0.00315 | $159.00K | +8.43% |
| 2022-09-29 | $0.00374 | $0.00374 | $0.002905 | $0.002905 | $494.73K | -22.33% |
| 2022-09-28 | $0.003991 | $0.003991 | $0.00374 | $0.00374 | $325.39K | -6.29% |
| 2022-09-27 | $0.003991 | $0.003991 | $0.003991 | $0.003991 | $566.35K | +0.00% |
Frequently asked questions
What was the Kaspa price on January 1, 2022?
KAS opened 2022-09-27 at $0.003991 and closed that day at $0.003991.
What was the highest price of Kaspa in 2022?
The highest was $0.009365 on 2022-11-27; the lowest was $0.001596 on 2022-10-22.
How much did Kaspa change in 2022?
KAS moved +33.70% in 2022, from $0.003991 to $0.005336.
More about Kaspa
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.