Kaspa price history in 2023
In 2023 Kaspa (KAS) went from $0.005336 on 2023-01-01 to $0.11207 on 2023-12-31, a change of +2000.26%. The highest price was $0.15489 on 2023-11-19 and the lowest $0.004444 on 2023-01-07. About $3.63B was traded across the year. The best day was 2023-11-15 (+30.27%) and the worst 2023-04-16 (-26.80%).
$0.005336Open · 2023-01-01
$0.11207Close · 2023-12-31
$0.15489High · 2023-11-19
$0.004444Low · 2023-01-07
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.005336 | $0.006681 | $0.004444 | $0.005424 | $14.64M | +1.65% |
| February | $0.005424 | $0.011219 | $0.005424 | $0.011219 | $28.68M | +106.84% |
| March | $0.011219 | $0.0385 | $0.010379 | $0.032467 | $159.60M | +189.40% |
| April | $0.03248 | $0.04275 | $0.0214 | $0.028705 | $276.16M | -11.62% |
| May | $0.028712 | $0.0311 | $0.011659 | $0.015805 | $158.33M | -44.95% |
| June | $0.015786 | $0.0282 | $0.0136 | $0.026106 | $111.71M | +65.37% |
| July | $0.026089 | $0.0410 | $0.0202 | $0.039278 | $211.59M | +50.55% |
| August | $0.039389 | $0.0519 | $0.032112 | $0.033686 | $308.68M | -14.48% |
| September | $0.033684 | $0.053999 | $0.032929 | $0.048972 | $220.39M | +45.39% |
| October | $0.048999 | $0.053092 | $0.04098 | $0.050213 | $223.57M | +2.48% |
| November | $0.050216 | $0.15489 | $0.0501 | $0.128328 | $1.15B | +155.55% |
| December | $0.12829 | $0.15015 | $0.0951 | $0.11207 | $760.79M | -12.64% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $0.11729 | $0.11917 | $0.10963 | $0.11207 | $11.84M | -4.39% |
| 2023-12-30 | $0.11994 | $0.12565 | $0.11167 | $0.117221 | $20.94M | -2.35% |
| 2023-12-29 | $0.11281 | $0.1290 | $0.10883 | $0.120046 | $41.57M | +6.41% |
| 2023-12-28 | $0.10632 | $0.11453 | $0.10352 | $0.112815 | $21.35M | +6.17% |
| 2023-12-27 | $0.10492 | $0.106529 | $0.100159 | $0.106255 | $12.35M | +1.31% |
| 2023-12-26 | $0.10908 | $0.11326 | $0.09716 | $0.104879 | $19.44M | -3.80% |
| 2023-12-25 | $0.103047 | $0.1100 | $0.1010 | $0.109027 | $17.90M | +4.89% |
| 2023-12-24 | $0.1119 | $0.113386 | $0.101102 | $0.103945 | $19.78M | -7.55% |
| 2023-12-23 | $0.109912 | $0.1145 | $0.10515 | $0.112436 | $15.30M | +2.30% |
| 2023-12-22 | $0.112774 | $0.11544 | $0.104996 | $0.109906 | $19.82M | -2.59% |
| 2023-12-21 | $0.113814 | $0.115791 | $0.108591 | $0.112829 | $17.75M | -0.89% |
| 2023-12-20 | $0.106678 | $0.1200 | $0.103948 | $0.113841 | $26.87M | +6.72% |
| 2023-12-19 | $0.109028 | $0.114692 | $0.10433 | $0.106669 | $24.17M | -2.12% |
| 2023-12-18 | $0.105943 | $0.109028 | $0.0951 | $0.10898 | $31.36M | +2.82% |
| 2023-12-17 | $0.118388 | $0.120122 | $0.102763 | $0.105993 | $34.76M | -10.47% |
| 2023-12-16 | $0.117464 | $0.12523 | $0.116133 | $0.118389 | $17.13M | +0.75% |
| 2023-12-15 | $0.128685 | $0.128937 | $0.116568 | $0.117509 | $19.20M | -8.64% |
| 2023-12-14 | $0.127013 | $0.130674 | $0.124239 | $0.128626 | $23.49M | +1.25% |
| 2023-12-13 | $0.1191 | $0.1320 | $0.11724 | $0.127041 | $26.92M | +6.63% |
| 2023-12-12 | $0.118998 | $0.127096 | $0.1150 | $0.119141 | $23.67M | +0.12% |
| 2023-12-11 | $0.129111 | $0.129536 | $0.11487 | $0.118996 | $25.46M | -7.88% |
| 2023-12-10 | $0.127719 | $0.131023 | $0.1230 | $0.129179 | $13.22M | +1.10% |
| 2023-12-09 | $0.131154 | $0.133744 | $0.125638 | $0.127771 | $18.75M | -2.53% |
| 2023-12-08 | $0.127343 | $0.135193 | $0.1250 | $0.131084 | $20.83M | +3.00% |
| 2023-12-07 | $0.1370 | $0.138907 | $0.1260 | $0.127264 | $21.06M | -7.13% |
| 2023-12-06 | $0.139467 | $0.1420 | $0.1351 | $0.137031 | $23.34M | -1.78% |
| 2023-12-05 | $0.1450 | $0.147042 | $0.138013 | $0.139513 | $24.07M | -3.86% |
| 2023-12-04 | $0.14004 | $0.15015 | $0.1375 | $0.14512 | $104.94M | +3.71% |
| 2023-12-03 | $0.137346 | $0.1430 | $0.136113 | $0.139924 | $21.58M | +1.91% |
| 2023-12-02 | $0.13821 | $0.1410 | $0.1345 | $0.137296 | $17.32M | -0.57% |
| 2023-12-01 | $0.12829 | $0.1416 | $0.127787 | $0.138077 | $24.61M | +7.60% |
| 2023-11-30 | $0.128579 | $0.131163 | $0.125999 | $0.128328 | $11.44M | -0.28% |
| 2023-11-29 | $0.132575 | $0.134722 | $0.126666 | $0.128689 | $15.41M | -2.89% |
| 2023-11-28 | $0.128645 | $0.135351 | $0.1225 | $0.132516 | $22.55M | +3.01% |
| 2023-11-27 | $0.130011 | $0.132061 | $0.121324 | $0.128643 | $21.29M | -1.05% |
| 2023-11-26 | $0.136906 | $0.138915 | $0.12657 | $0.130014 | $22.68M | -5.05% |
| 2023-11-25 | $0.140499 | $0.1419 | $0.133281 | $0.136932 | $16.95M | -2.49% |
| 2023-11-24 | $0.1263 | $0.143005 | $0.125355 | $0.140432 | $40.29M | +11.12% |
| 2023-11-23 | $0.1272 | $0.13112 | $0.1220 | $0.126383 | $25.39M | -0.76% |
| 2023-11-22 | $0.115111 | $0.134937 | $0.1151 | $0.127346 | $44.19M | +10.64% |
| 2023-11-21 | $0.129902 | $0.1349 | $0.115098 | $0.115098 | $54.36M | -11.46% |
| 2023-11-20 | $0.143699 | $0.146297 | $0.1270 | $0.129992 | $52.91M | -9.51% |
| 2023-11-19 | $0.1400 | $0.15489 | $0.1330 | $0.143649 | $65.97M | +2.55% |
| 2023-11-18 | $0.137776 | $0.147439 | $0.12701 | $0.140075 | $67.94M | +1.78% |
| 2023-11-17 | $0.125694 | $0.141821 | $0.112031 | $0.137619 | $87.99M | +9.48% |
| 2023-11-16 | $0.116919 | $0.1483 | $0.111223 | $0.125705 | $142.24M | +7.43% |
| 2023-11-15 | $0.089912 | $0.1188 | $0.088831 | $0.117006 | $78.60M | +30.27% |
| 2023-11-14 | $0.080309 | $0.09103 | $0.079538 | $0.089816 | $26.50M | +11.73% |
| 2023-11-13 | $0.087237 | $0.0895 | $0.0780 | $0.080389 | $28.21M | -7.94% |
| 2023-11-12 | $0.088328 | $0.091338 | $0.085331 | $0.087318 | $17.90M | -1.21% |
| 2023-11-11 | $0.091672 | $0.092375 | $0.083055 | $0.088384 | $29.43M | -3.49% |
| 2023-11-10 | $0.0930 | $0.099282 | $0.087483 | $0.091583 | $46.93M | -1.46% |
| 2023-11-09 | $0.077929 | $0.0930 | $0.07155 | $0.092942 | $85.58M | +19.19% |
| 2023-11-08 | $0.067976 | $0.079079 | $0.067504 | $0.077974 | $37.77M | +14.64% |
| 2023-11-07 | $0.064289 | $0.0699 | $0.063441 | $0.068015 | $19.50M | +5.80% |
| 2023-11-06 | $0.0645 | $0.06834 | $0.0615 | $0.064287 | $23.25M | -0.27% |
| 2023-11-05 | $0.059298 | $0.0665 | $0.057122 | $0.064462 | $28.24M | +8.76% |
| 2023-11-04 | $0.051999 | $0.059999 | $0.051999 | $0.059269 | $21.77M | +13.98% |
| 2023-11-03 | $0.050958 | $0.0520 | $0.05015 | $0.051997 | $5.87M | +2.07% |
| 2023-11-02 | $0.05185 | $0.052055 | $0.0501 | $0.050942 | $6.04M | -1.79% |
| 2023-11-01 | $0.050216 | $0.052043 | $0.050113 | $0.051873 | $6.62M | +3.30% |
| 2023-10-31 | $0.051254 | $0.051711 | $0.049076 | $0.050213 | $7.45M | -1.97% |
| 2023-10-30 | $0.052343 | $0.0528 | $0.0500 | $0.05122 | $6.47M | -2.13% |
| 2023-10-29 | $0.050984 | $0.0529 | $0.050849 | $0.052335 | $5.39M | +2.64% |
| 2023-10-28 | $0.050487 | $0.051151 | $0.050349 | $0.050987 | $3.41M | +0.99% |
| 2023-10-27 | $0.049569 | $0.0512 | $0.04904 | $0.050485 | $4.93M | +1.80% |
| 2023-10-26 | $0.049626 | $0.0504 | $0.0485 | $0.049594 | $7.57M | -0.07% |
| 2023-10-25 | $0.051716 | $0.0520 | $0.04901 | $0.049628 | $7.63M | -4.06% |
| 2023-10-24 | $0.051276 | $0.053092 | $0.05015 | $0.05173 | $12.49M | +0.92% |
| 2023-10-23 | $0.049999 | $0.051739 | $0.049492 | $0.051258 | $7.73M | +2.48% |
| 2023-10-22 | $0.04979 | $0.050777 | $0.048491 | $0.050016 | $5.95M | +0.44% |
| 2023-10-21 | $0.048775 | $0.051122 | $0.048701 | $0.049795 | $8.22M | +2.17% |
| 2023-10-20 | $0.045767 | $0.049489 | $0.0457 | $0.048739 | $8.88M | +6.54% |
| 2023-10-19 | $0.0466 | $0.047047 | $0.04511 | $0.045749 | $5.04M | -1.84% |
| 2023-10-18 | $0.047478 | $0.047782 | $0.0451 | $0.046604 | $7.14M | -1.82% |
| 2023-10-17 | $0.044974 | $0.048035 | $0.0442 | $0.047468 | $8.01M | +5.65% |
| 2023-10-16 | $0.042945 | $0.046599 | $0.042815 | $0.044929 | $8.63M | +4.59% |
| 2023-10-15 | $0.042295 | $0.043176 | $0.0420 | $0.042956 | $3.02M | +1.62% |
| 2023-10-14 | $0.0420 | $0.0434 | $0.0410 | $0.04227 | $4.99M | +0.61% |
| 2023-10-13 | $0.043599 | $0.044099 | $0.041001 | $0.042015 | $5.90M | -3.63% |
| 2023-10-12 | $0.043759 | $0.04573 | $0.04234 | $0.043599 | $7.67M | -0.41% |
| 2023-10-11 | $0.042177 | $0.044276 | $0.04098 | $0.043777 | $10.74M | +3.76% |
| 2023-10-10 | $0.0455 | $0.046312 | $0.04142 | $0.042192 | $14.01M | -7.26% |
| 2023-10-09 | $0.048597 | $0.048597 | $0.0450 | $0.045498 | $9.84M | -6.33% |
| 2023-10-08 | $0.049178 | $0.050086 | $0.04782 | $0.048573 | $5.43M | -1.27% |
| 2023-10-07 | $0.050381 | $0.051226 | $0.0486 | $0.049197 | $6.58M | -2.34% |
| 2023-10-06 | $0.048351 | $0.050662 | $0.04805 | $0.050377 | $5.79M | +4.23% |
| 2023-10-05 | $0.049199 | $0.049232 | $0.046952 | $0.048333 | $6.90M | -1.75% |
| 2023-10-04 | $0.050358 | $0.050561 | $0.0480 | $0.049195 | $4.83M | -2.34% |
| 2023-10-03 | $0.0499 | $0.051057 | $0.049515 | $0.050373 | $6.22M | +0.93% |
| 2023-10-02 | $0.051663 | $0.0518 | $0.0493 | $0.049908 | $7.97M | -3.44% |
| 2023-10-01 | $0.048999 | $0.051799 | $0.048819 | $0.051688 | $8.73M | +5.55% |
| 2023-09-30 | $0.047759 | $0.0490 | $0.04772 | $0.048972 | $4.40M | +2.53% |
| 2023-09-29 | $0.047483 | $0.048816 | $0.047259 | $0.047764 | $5.03M | +0.58% |
| 2023-09-28 | $0.0468 | $0.04762 | $0.0465 | $0.047487 | $3.85M | +1.44% |
| 2023-09-27 | $0.046899 | $0.048149 | $0.0461 | $0.046813 | $5.96M | -0.19% |
| 2023-09-26 | $0.046992 | $0.047633 | $0.045111 | $0.046903 | $6.43M | -0.22% |
| 2023-09-25 | $0.047992 | $0.048855 | $0.045555 | $0.047006 | $6.73M | -2.00% |
| 2023-09-24 | $0.045593 | $0.0490 | $0.04541 | $0.047964 | $6.96M | +5.18% |
| 2023-09-23 | $0.046619 | $0.047449 | $0.044621 | $0.045603 | $5.21M | -2.24% |
| 2023-09-22 | $0.045733 | $0.047701 | $0.0436 | $0.04665 | $9.80M | +2.03% |
| 2023-09-21 | $0.049096 | $0.050318 | $0.0453 | $0.045723 | $11.22M | -6.96% |
| 2023-09-20 | $0.052933 | $0.053999 | $0.0485 | $0.049146 | $14.92M | -7.05% |
| 2023-09-19 | $0.048466 | $0.052933 | $0.047787 | $0.052873 | $10.84M | +9.09% |
| 2023-09-18 | $0.045451 | $0.049783 | $0.045446 | $0.048467 | $10.06M | +6.57% |
| 2023-09-17 | $0.048123 | $0.0482 | $0.044572 | $0.045478 | $8.76M | -5.57% |
| 2023-09-16 | $0.048843 | $0.0500 | $0.04708 | $0.048159 | $7.16M | -1.37% |
| 2023-09-15 | $0.047093 | $0.049013 | $0.0467 | $0.048825 | $6.15M | +3.72% |
| 2023-09-14 | $0.049495 | $0.05055 | $0.04641 | $0.047076 | $11.58M | -4.88% |
| 2023-09-13 | $0.04246 | $0.0500 | $0.041899 | $0.049488 | $13.42M | +16.53% |
| 2023-09-12 | $0.039596 | $0.043275 | $0.039501 | $0.042468 | $9.80M | +7.35% |
| 2023-09-11 | $0.04045 | $0.0410 | $0.038594 | $0.039561 | $5.13M | -2.12% |
| 2023-09-10 | $0.039212 | $0.0410 | $0.03872 | $0.04042 | $6.00M | +3.11% |
| 2023-09-09 | $0.038939 | $0.03999 | $0.038111 | $0.039202 | $3.24M | +0.67% |
| 2023-09-08 | $0.039115 | $0.039803 | $0.0371 | $0.03894 | $5.44M | -0.48% |
| 2023-09-07 | $0.038416 | $0.0419 | $0.0381 | $0.039129 | $11.51M | +1.81% |
| 2023-09-06 | $0.03476 | $0.0407 | $0.03476 | $0.038433 | $12.29M | +10.56% |
| 2023-09-05 | $0.033301 | $0.035078 | $0.032929 | $0.034763 | $4.12M | +4.38% |
| 2023-09-04 | $0.034552 | $0.034582 | $0.0331 | $0.033304 | $3.14M | -3.63% |
| 2023-09-03 | $0.035852 | $0.0362 | $0.034343 | $0.03456 | $2.90M | -3.58% |
| 2023-09-02 | $0.034798 | $0.0360 | $0.034639 | $0.035845 | $4.30M | +2.98% |
| 2023-09-01 | $0.033684 | $0.034808 | $0.03331 | $0.034808 | $4.09M | +3.33% |
| 2023-08-31 | $0.03395 | $0.035266 | $0.032777 | $0.033686 | $5.70M | -0.69% |
| 2023-08-30 | $0.035226 | $0.036973 | $0.033556 | $0.033919 | $7.16M | -3.68% |
| 2023-08-29 | $0.034359 | $0.036938 | $0.032112 | $0.035214 | $11.81M | +2.45% |
| 2023-08-28 | $0.035998 | $0.036612 | $0.03377 | $0.034373 | $4.80M | -4.45% |
| 2023-08-27 | $0.035601 | $0.037494 | $0.0335 | $0.035974 | $7.81M | +1.10% |
| 2023-08-26 | $0.037602 | $0.037678 | $0.0350 | $0.035582 | $5.07M | -5.34% |
| 2023-08-25 | $0.038688 | $0.03905 | $0.036505 | $0.03759 | $6.20M | -2.82% |
| 2023-08-24 | $0.040462 | $0.040777 | $0.0380 | $0.038683 | $5.11M | -4.35% |
| 2023-08-23 | $0.0407 | $0.0416 | $0.0380 | $0.040441 | $8.35M | -0.72% |
| 2023-08-22 | $0.041699 | $0.043489 | $0.038901 | $0.040735 | $8.18M | -2.30% |
| 2023-08-21 | $0.041952 | $0.044422 | $0.041132 | $0.041693 | $9.47M | -0.66% |
| 2023-08-20 | $0.041551 | $0.04255 | $0.0404 | $0.041972 | $4.83M | +0.97% |
| 2023-08-19 | $0.039898 | $0.042793 | $0.039607 | $0.041568 | $10.52M | +4.23% |
| 2023-08-18 | $0.037584 | $0.0399 | $0.0359 | $0.039881 | $9.35M | +6.12% |
| 2023-08-17 | $0.0386 | $0.0404 | $0.036125 | $0.03758 | $9.38M | -2.68% |
| 2023-08-16 | $0.041754 | $0.042599 | $0.038501 | $0.038614 | $8.10M | -7.42% |
| 2023-08-15 | $0.041257 | $0.0434 | $0.037271 | $0.04171 | $14.28M | +1.10% |
| 2023-08-14 | $0.043009 | $0.0440 | $0.0397 | $0.041257 | $11.90M | -3.99% |
| 2023-08-13 | $0.045595 | $0.045961 | $0.041927 | $0.042972 | $7.64M | -5.82% |
| 2023-08-12 | $0.046604 | $0.047086 | $0.044941 | $0.045625 | $6.77M | -2.14% |
| 2023-08-11 | $0.04263 | $0.0471 | $0.041261 | $0.046624 | $12.32M | +9.25% |
| 2023-08-10 | $0.04664 | $0.046661 | $0.042533 | $0.042676 | $10.32M | -8.47% |
| 2023-08-09 | $0.046511 | $0.04765 | $0.04511 | $0.046626 | $8.38M | +0.17% |
| 2023-08-08 | $0.048625 | $0.049279 | $0.044041 | $0.046546 | $17.59M | -4.34% |
| 2023-08-07 | $0.050399 | $0.051612 | $0.045825 | $0.048661 | $16.13M | -3.46% |
| 2023-08-06 | $0.04746 | $0.0519 | $0.046808 | $0.050403 | $15.92M | +6.25% |
| 2023-08-05 | $0.046505 | $0.0480 | $0.0450 | $0.047438 | $7.71M | +2.00% |
| 2023-08-04 | $0.045148 | $0.047777 | $0.044501 | $0.046506 | $10.95M | +2.91% |
| 2023-08-03 | $0.046661 | $0.04884 | $0.0437 | $0.045189 | $17.85M | -3.18% |
| 2023-08-02 | $0.040941 | $0.04749 | $0.0401 | $0.046672 | $19.79M | +14.08% |
| 2023-08-01 | $0.039389 | $0.0410 | $0.037272 | $0.04091 | $9.25M | +4.16% |
| 2023-07-31 | $0.037272 | $0.0394 | $0.03705 | $0.039278 | $6.83M | +5.51% |
| 2023-07-30 | $0.035887 | $0.0376 | $0.03458 | $0.037227 | $6.35M | +3.82% |
| 2023-07-29 | $0.03639 | $0.0373 | $0.0340 | $0.035857 | $5.28M | -1.45% |
| 2023-07-28 | $0.036999 | $0.03771 | $0.0350 | $0.036384 | $6.69M | -1.68% |
| 2023-07-27 | $0.0381 | $0.03915 | $0.036327 | $0.037007 | $7.30M | -2.94% |
| 2023-07-26 | $0.036046 | $0.039819 | $0.0358 | $0.038126 | $9.44M | +5.89% |
| 2023-07-25 | $0.037033 | $0.038604 | $0.0320 | $0.036004 | $17.01M | -2.84% |
| 2023-07-24 | $0.040286 | $0.040298 | $0.035692 | $0.037055 | $11.08M | -8.04% |
| 2023-07-23 | $0.038874 | $0.0410 | $0.0373 | $0.040293 | $14.00M | +3.55% |
| 2023-07-22 | $0.03496 | $0.0393 | $0.03402 | $0.038911 | $10.48M | +11.39% |
| 2023-07-21 | $0.034367 | $0.034996 | $0.032621 | $0.034934 | $5.74M | +1.70% |
| 2023-07-20 | $0.035094 | $0.035679 | $0.033333 | $0.03435 | $6.02M | -2.06% |
| 2023-07-19 | $0.034337 | $0.035777 | $0.0327 | $0.035073 | $10.26M | +2.06% |
| 2023-07-18 | $0.033321 | $0.0350 | $0.0306 | $0.034366 | $9.30M | +3.14% |
| 2023-07-17 | $0.0330 | $0.03495 | $0.031105 | $0.03332 | $11.99M | +0.99% |
| 2023-07-16 | $0.0282 | $0.033012 | $0.0282 | $0.032995 | $9.50M | +17.00% |
| 2023-07-15 | $0.028305 | $0.028999 | $0.027447 | $0.0282 | $3.70M | -0.38% |
| 2023-07-14 | $0.027338 | $0.029967 | $0.0266 | $0.028308 | $8.37M | +3.52% |
| 2023-07-13 | $0.026279 | $0.027577 | $0.02552 | $0.027345 | $6.77M | +4.10% |
| 2023-07-12 | $0.0246 | $0.0265 | $0.024018 | $0.026267 | $4.78M | +6.79% |
| 2023-07-11 | $0.024039 | $0.024848 | $0.0236 | $0.024597 | $2.64M | +2.37% |
| 2023-07-10 | $0.02528 | $0.025358 | $0.0232 | $0.024028 | $4.09M | -4.97% |
| 2023-07-09 | $0.025671 | $0.0260 | $0.024821 | $0.025286 | $3.22M | -1.55% |
| 2023-07-08 | $0.023479 | $0.0259 | $0.0231 | $0.025682 | $3.10M | +9.39% |
| 2023-07-07 | $0.021199 | $0.024001 | $0.021139 | $0.023478 | $3.82M | +10.75% |
| 2023-07-06 | $0.022337 | $0.022337 | $0.0202 | $0.021198 | $5.86M | -5.16% |
| 2023-07-05 | $0.023723 | $0.02393 | $0.021119 | $0.022351 | $4.50M | -5.83% |
| 2023-07-04 | $0.024242 | $0.0249 | $0.02311 | $0.023734 | $2.62M | -2.04% |
| 2023-07-03 | $0.024703 | $0.024999 | $0.0230 | $0.024228 | $5.71M | -1.97% |
| 2023-07-02 | $0.025463 | $0.0256 | $0.0245 | $0.024714 | $3.07M | -2.97% |
| 2023-07-01 | $0.026089 | $0.0261 | $0.0252 | $0.02547 | $2.09M | -2.44% |
| 2023-06-30 | $0.025795 | $0.026874 | $0.0254 | $0.026106 | $4.16M | +1.18% |
| 2023-06-29 | $0.02532 | $0.0265 | $0.0250 | $0.025801 | $2.82M | +1.93% |
| 2023-06-28 | $0.027543 | $0.02775 | $0.025101 | $0.025312 | $5.93M | -8.04% |
| 2023-06-27 | $0.024675 | $0.0276 | $0.02382 | $0.027526 | $5.30M | +11.49% |
| 2023-06-26 | $0.025629 | $0.0261 | $0.0239 | $0.024688 | $4.44M | -3.72% |
| 2023-06-25 | $0.025211 | $0.026399 | $0.024735 | $0.025642 | $3.69M | +1.71% |
| 2023-06-24 | $0.026681 | $0.0271 | $0.024015 | $0.025211 | $5.97M | -5.49% |
| 2023-06-23 | $0.026745 | $0.0282 | $0.026085 | $0.026674 | $6.22M | -0.25% |
| 2023-06-22 | $0.023759 | $0.0279 | $0.023184 | $0.026742 | $7.74M | +12.52% |
| 2023-06-21 | $0.02291 | $0.0245 | $0.0225 | $0.023766 | $5.08M | +3.64% |
| 2023-06-20 | $0.021549 | $0.0232 | $0.020888 | $0.022931 | $4.00M | +6.49% |
| 2023-06-19 | $0.0201 | $0.021998 | $0.018697 | $0.021534 | $4.16M | +7.17% |
| 2023-06-18 | $0.021319 | $0.0217 | $0.0200 | $0.020093 | $2.41M | -5.70% |
| 2023-06-17 | $0.020512 | $0.0220 | $0.020122 | $0.021308 | $2.60M | +3.95% |
| 2023-06-16 | $0.0225 | $0.022528 | $0.0195 | $0.020499 | $5.38M | -8.95% |
| 2023-06-15 | $0.018921 | $0.0228 | $0.017786 | $0.022513 | $8.56M | +19.11% |
| 2023-06-14 | $0.016765 | $0.01909 | $0.0162 | $0.0189 | $3.89M | +12.83% |
| 2023-06-13 | $0.01643 | $0.01697 | $0.016049 | $0.016751 | $1.96M | +1.90% |
| 2023-06-12 | $0.015312 | $0.0170 | $0.015106 | $0.016439 | $2.76M | +7.29% |
| 2023-06-11 | $0.015576 | $0.0157 | $0.014983 | $0.015323 | $1.55M | -1.67% |
| 2023-06-10 | $0.015895 | $0.016016 | $0.014419 | $0.015583 | $2.60M | -2.00% |
| 2023-06-09 | $0.015397 | $0.0166 | $0.015209 | $0.015901 | $2.31M | +3.32% |
| 2023-06-08 | $0.01503 | $0.015532 | $0.014564 | $0.01539 | $1.27M | +2.37% |
| 2023-06-07 | $0.015017 | $0.0154 | $0.014358 | $0.015034 | $1.69M | +0.08% |
| 2023-06-06 | $0.014561 | $0.0155 | $0.0136 | $0.015021 | $2.64M | +3.13% |
| 2023-06-05 | $0.016129 | $0.016219 | $0.0145 | $0.014566 | $2.62M | -9.63% |
| 2023-06-04 | $0.016582 | $0.0172 | $0.015955 | $0.016118 | $2.18M | -2.78% |
| 2023-06-03 | $0.015571 | $0.0171 | $0.015186 | $0.016579 | $3.06M | +6.32% |
| 2023-06-02 | $0.01577 | $0.01652 | $0.014946 | $0.015593 | $2.32M | -1.17% |
| 2023-06-01 | $0.015786 | $0.0165 | $0.014798 | $0.015777 | $2.44M | -0.18% |
| 2023-05-31 | $0.016165 | $0.016178 | $0.0144 | $0.015805 | $3.31M | -2.34% |
| 2023-05-30 | $0.017101 | $0.01782 | $0.0155 | $0.016184 | $3.29M | -5.26% |
| 2023-05-29 | $0.0178 | $0.01855 | $0.01673 | $0.017083 | $3.03M | -4.07% |
| 2023-05-28 | $0.018771 | $0.018992 | $0.017182 | $0.017807 | $3.98M | -5.01% |
| 2023-05-27 | $0.018399 | $0.0198 | $0.018095 | $0.018747 | $4.26M | +2.01% |
| 2023-05-26 | $0.016256 | $0.01899 | $0.0154 | $0.018379 | $4.30M | +13.08% |
| 2023-05-25 | $0.016254 | $0.017498 | $0.014131 | $0.016253 | $5.63M | +0.13% |
| 2023-05-24 | $0.0135 | $0.0178 | $0.011921 | $0.016231 | $7.50M | +20.29% |
| 2023-05-23 | $0.014458 | $0.0150 | $0.011659 | $0.013494 | $6.75M | -6.66% |
| 2023-05-22 | $0.016592 | $0.016672 | $0.0140 | $0.014457 | $5.66M | -12.89% |
| 2023-05-21 | $0.016908 | $0.017346 | $0.0161 | $0.016595 | $2.49M | -1.81% |
| 2023-05-20 | $0.017644 | $0.017708 | $0.015805 | $0.016902 | $2.77M | -4.25% |
| 2023-05-19 | $0.017687 | $0.018437 | $0.0150 | $0.017653 | $7.41M | -0.18% |
| 2023-05-18 | $0.019701 | $0.02009 | $0.017555 | $0.017685 | $2.94M | -10.30% |
| 2023-05-17 | $0.020047 | $0.020799 | $0.018299 | $0.019717 | $5.01M | -1.69% |
| 2023-05-16 | $0.02208 | $0.0228 | $0.0190 | $0.020056 | $3.12M | -9.11% |
| 2023-05-15 | $0.0222 | $0.022785 | $0.0213 | $0.022065 | $3.01M | -0.69% |
| 2023-05-14 | $0.020305 | $0.0250 | $0.020245 | $0.022218 | $5.59M | +9.33% |
| 2023-05-13 | $0.020922 | $0.021589 | $0.020017 | $0.020322 | $2.45M | -2.79% |
| 2023-05-12 | $0.020497 | $0.021284 | $0.018805 | $0.020905 | $4.01M | +1.82% |
| 2023-05-11 | $0.022724 | $0.022917 | $0.0190 | $0.020531 | $6.89M | -9.65% |
| 2023-05-10 | $0.022623 | $0.024172 | $0.0221 | $0.022724 | $3.58M | +0.39% |
| 2023-05-09 | $0.02281 | $0.02367 | $0.021529 | $0.022636 | $4.10M | -0.63% |
| 2023-05-08 | $0.0250 | $0.0253 | $0.0215 | $0.02278 | $8.28M | -8.88% |
| 2023-05-07 | $0.026317 | $0.0269 | $0.0250 | $0.0250 | $3.55M | -5.04% |
| 2023-05-06 | $0.026771 | $0.0300 | $0.0251 | $0.026327 | $10.25M | -1.67% |
| 2023-05-05 | $0.027752 | $0.028399 | $0.025011 | $0.026773 | $8.08M | -3.49% |
| 2023-05-04 | $0.026315 | $0.0311 | $0.02581 | $0.027743 | $9.31M | +5.45% |
| 2023-05-03 | $0.026237 | $0.02725 | $0.0249 | $0.026308 | $3.88M | +0.23% |
| 2023-05-02 | $0.025899 | $0.0277 | $0.0220 | $0.026248 | $8.14M | +1.32% |
| 2023-05-01 | $0.028712 | $0.029045 | $0.025511 | $0.025905 | $5.76M | -9.75% |
| 2023-04-30 | $0.028794 | $0.029454 | $0.0267 | $0.028705 | $6.14M | -0.42% |
| 2023-04-29 | $0.031364 | $0.03168 | $0.02796 | $0.028825 | $4.86M | -8.17% |
| 2023-04-28 | $0.031389 | $0.0330 | $0.0300 | $0.03139 | $6.17M | +0.12% |
| 2023-04-27 | $0.031281 | $0.0320 | $0.02889 | $0.031352 | $7.15M | +0.36% |
| 2023-04-26 | $0.026516 | $0.0320 | $0.026094 | $0.031241 | $11.85M | +17.70% |
| 2023-04-25 | $0.025727 | $0.027717 | $0.025411 | $0.026544 | $6.13M | +3.22% |
| 2023-04-24 | $0.02418 | $0.0264 | $0.023852 | $0.025716 | $5.12M | +6.44% |
| 2023-04-23 | $0.0240 | $0.0252 | $0.023514 | $0.024159 | $3.03M | +0.51% |
| 2023-04-22 | $0.0245 | $0.025404 | $0.0232 | $0.024037 | $4.60M | -1.82% |
| 2023-04-21 | $0.02535 | $0.027797 | $0.0241 | $0.024483 | $6.20M | -3.37% |
| 2023-04-20 | $0.022921 | $0.0290 | $0.0227 | $0.025336 | $8.29M | +10.55% |
| 2023-04-19 | $0.025228 | $0.0258 | $0.0220 | $0.022917 | $10.46M | -9.23% |
| 2023-04-18 | $0.027931 | $0.028786 | $0.0241 | $0.025249 | $7.93M | -9.54% |
| 2023-04-17 | $0.023812 | $0.029868 | $0.022323 | $0.027911 | $12.34M | +13.33% |
| 2023-04-16 | $0.033678 | $0.034888 | $0.0214 | $0.024628 | $12.68M | -26.80% |
| 2023-04-15 | $0.03576 | $0.0360 | $0.032506 | $0.033646 | $6.37M | -5.81% |
| 2023-04-14 | $0.032867 | $0.036252 | $0.0325 | $0.035722 | $8.91M | +8.60% |
| 2023-04-13 | $0.03251 | $0.033317 | $0.031801 | $0.032894 | $5.82M | +1.17% |
| 2023-04-12 | $0.032386 | $0.033961 | $0.031751 | $0.032515 | $6.47M | +0.22% |
| 2023-04-11 | $0.034501 | $0.0364 | $0.0320 | $0.032444 | $8.19M | -5.99% |
| 2023-04-10 | $0.0344 | $0.0370 | $0.032903 | $0.034511 | $11.38M | +0.31% |
| 2023-04-09 | $0.02928 | $0.03665 | $0.02914 | $0.034403 | $12.63M | +17.59% |
| 2023-04-08 | $0.030151 | $0.030901 | $0.0290 | $0.029255 | $4.07M | -3.10% |
| 2023-04-07 | $0.031671 | $0.031898 | $0.028564 | $0.030193 | $6.14M | -4.64% |
| 2023-04-06 | $0.02989 | $0.033469 | $0.029242 | $0.031661 | $8.50M | +5.78% |
| 2023-04-05 | $0.034965 | $0.036486 | $0.0275 | $0.029932 | $17.23M | -14.43% |
| 2023-04-04 | $0.0368 | $0.0383 | $0.030274 | $0.034979 | $15.64M | -4.79% |
| 2023-04-03 | $0.038869 | $0.0410 | $0.0352 | $0.036739 | $14.41M | -5.41% |
| 2023-04-02 | $0.03601 | $0.04275 | $0.035702 | $0.03884 | $22.60M | +7.78% |
| 2023-04-01 | $0.03248 | $0.0380 | $0.032022 | $0.036036 | $14.84M | +10.99% |
| 2023-03-31 | $0.028921 | $0.033658 | $0.0273 | $0.032467 | $14.38M | +12.29% |
| 2023-03-30 | $0.027944 | $0.03355 | $0.0270 | $0.028913 | $17.76M | +3.50% |
| 2023-03-29 | $0.023029 | $0.0385 | $0.0225 | $0.027936 | $37.67M | +21.15% |
| 2023-03-28 | $0.02247 | $0.0237 | $0.020947 | $0.023059 | $9.32M | +2.56% |
| 2023-03-27 | $0.018169 | $0.02275 | $0.018084 | $0.022482 | $7.77M | +23.57% |
| 2023-03-26 | $0.016664 | $0.018796 | $0.016512 | $0.018194 | $3.12M | +9.29% |
| 2023-03-25 | $0.016685 | $0.01705 | $0.016112 | $0.016647 | $1.49M | -0.22% |
| 2023-03-24 | $0.01695 | $0.01769 | $0.0165 | $0.016684 | $2.72M | -1.46% |
| 2023-03-23 | $0.015957 | $0.01699 | $0.01578 | $0.016932 | $2.40M | +6.03% |
| 2023-03-22 | $0.015782 | $0.01665 | $0.0155 | $0.01597 | $2.39M | +1.15% |
| 2023-03-21 | $0.017099 | $0.017099 | $0.015788 | $0.015788 | $4.37M | -7.67% |
| 2023-03-20 | $0.016388 | $0.017099 | $0.016388 | $0.017099 | $3.59M | +4.34% |
| 2023-03-19 | $0.01386 | $0.016388 | $0.01386 | $0.016388 | $3.46M | +18.24% |
| 2023-03-18 | $0.01396 | $0.01396 | $0.01386 | $0.01386 | $1.84M | -0.72% |
| 2023-03-17 | $0.013446 | $0.01396 | $0.013446 | $0.01396 | $2.02M | +3.82% |
| 2023-03-16 | $0.012979 | $0.013446 | $0.012979 | $0.013446 | $1.38M | +3.60% |
| 2023-03-15 | $0.01411 | $0.01411 | $0.012979 | $0.012979 | $2.02M | -8.02% |
| 2023-03-14 | $0.012472 | $0.01411 | $0.012472 | $0.01411 | $3.68M | +13.13% |
| 2023-03-13 | $0.012016 | $0.012472 | $0.012016 | $0.012472 | $2.51M | +3.79% |
| 2023-03-12 | $0.012011 | $0.012016 | $0.012011 | $0.012016 | $1.81M | +0.04% |
| 2023-03-11 | $0.01199 | $0.012011 | $0.01199 | $0.012011 | $2.76M | +0.18% |
| 2023-03-10 | $0.010379 | $0.01199 | $0.010379 | $0.01199 | $3.16M | +15.52% |
| 2023-03-09 | $0.011627 | $0.011627 | $0.010379 | $0.010379 | $3.08M | -10.73% |
| 2023-03-08 | $0.0129 | $0.0129 | $0.011627 | $0.011627 | $2.69M | -9.87% |
| 2023-03-07 | $0.013932 | $0.013932 | $0.0129 | $0.0129 | $2.89M | -7.41% |
| 2023-03-06 | $0.01265 | $0.013932 | $0.01265 | $0.013932 | $2.37M | +10.13% |
| 2023-03-05 | $0.012155 | $0.01265 | $0.012155 | $0.01265 | $1.28M | +4.07% |
| 2023-03-04 | $0.012753 | $0.012753 | $0.012155 | $0.012155 | $2.25M | -4.69% |
| 2023-03-03 | $0.014252 | $0.014252 | $0.012753 | $0.012753 | $4.83M | -10.52% |
| 2023-03-02 | $0.0130 | $0.014252 | $0.0130 | $0.014252 | $5.70M | +9.63% |
| 2023-03-01 | $0.011219 | $0.0130 | $0.011219 | $0.0130 | $2.91M | +15.87% |
| 2023-02-28 | $0.01077 | $0.011219 | $0.01077 | $0.011219 | $4.06M | +4.17% |
| 2023-02-27 | $0.009002 | $0.01077 | $0.009002 | $0.01077 | $3.46M | +19.64% |
| 2023-02-26 | $0.008419 | $0.009002 | $0.008419 | $0.009002 | $1.41M | +6.92% |
| 2023-02-25 | $0.007727 | $0.008419 | $0.007727 | $0.008419 | $1.28M | +8.96% |
| 2023-02-24 | $0.007233 | $0.007727 | $0.007233 | $0.007727 | $1.15M | +6.83% |
| 2023-02-23 | $0.007067 | $0.007233 | $0.007067 | $0.007233 | $595.68K | +2.35% |
| 2023-02-22 | $0.007164 | $0.007164 | $0.007067 | $0.007067 | $789.35K | -1.35% |
| 2023-02-21 | $0.007661 | $0.007661 | $0.007164 | $0.007164 | $907.31K | -6.49% |
| 2023-02-20 | $0.007784 | $0.007784 | $0.007661 | $0.007661 | $579.60K | -1.58% |
| 2023-02-19 | $0.007783 | $0.007784 | $0.007783 | $0.007784 | $656.30K | +0.01% |
| 2023-02-18 | $0.007479 | $0.007783 | $0.007479 | $0.007783 | $910.68K | +4.06% |
| 2023-02-17 | $0.006892 | $0.007479 | $0.006892 | $0.007479 | $694.03K | +8.52% |
| 2023-02-16 | $0.007152 | $0.007152 | $0.006892 | $0.006892 | $835.45K | -3.64% |
| 2023-02-15 | $0.006508 | $0.007152 | $0.006508 | $0.007152 | $648.15K | +9.90% |
| 2023-02-14 | $0.006562 | $0.006562 | $0.006508 | $0.006508 | $591.91K | -0.82% |
| 2023-02-13 | $0.00651 | $0.006562 | $0.00651 | $0.006562 | $395.48K | +0.80% |
| 2023-02-12 | $0.006402 | $0.00651 | $0.006402 | $0.00651 | $434.50K | +1.69% |
| 2023-02-11 | $0.006692 | $0.006692 | $0.006402 | $0.006402 | $280.48K | -4.33% |
| 2023-02-10 | $0.006552 | $0.006692 | $0.006552 | $0.006692 | $711.64K | +2.14% |
| 2023-02-09 | $0.007171 | $0.007171 | $0.006552 | $0.006552 | $917.56K | -8.63% |
| 2023-02-08 | $0.007431 | $0.007431 | $0.007171 | $0.007171 | $951.41K | -3.50% |
| 2023-02-07 | $0.00712 | $0.007431 | $0.00712 | $0.007431 | $1.34M | +4.37% |
| 2023-02-06 | $0.006571 | $0.00712 | $0.006571 | $0.00712 | $1.44M | +8.35% |
| 2023-02-05 | $0.005718 | $0.006571 | $0.005718 | $0.006571 | $1.42M | +14.92% |
| 2023-02-04 | $0.00561 | $0.005718 | $0.00561 | $0.005718 | $641.12K | +1.93% |
| 2023-02-03 | $0.005809 | $0.005809 | $0.00561 | $0.00561 | $362.07K | -3.43% |
| 2023-02-02 | $0.005794 | $0.005809 | $0.005794 | $0.005809 | $648.16K | +0.26% |
| 2023-02-01 | $0.005424 | $0.005794 | $0.005424 | $0.005794 | $577.00K | +6.82% |
| 2023-01-31 | $0.00557 | $0.00557 | $0.005424 | $0.005424 | $442.91K | -2.62% |
| 2023-01-30 | $0.00589 | $0.00589 | $0.00557 | $0.00557 | $731.41K | -5.43% |
| 2023-01-29 | $0.0057 | $0.00589 | $0.0057 | $0.00589 | $366.30K | +3.33% |
| 2023-01-28 | $0.006108 | $0.006108 | $0.0057 | $0.0057 | $531.71K | -6.68% |
| 2023-01-27 | $0.006175 | $0.006175 | $0.006108 | $0.006108 | $616.49K | -1.09% |
| 2023-01-26 | $0.006262 | $0.006262 | $0.006175 | $0.006175 | $476.69K | -1.39% |
| 2023-01-25 | $0.005979 | $0.006262 | $0.005979 | $0.006262 | $383.35K | +4.73% |
| 2023-01-24 | $0.006499 | $0.006499 | $0.005979 | $0.005979 | $423.35K | -8.00% |
| 2023-01-23 | $0.005952 | $0.006499 | $0.005952 | $0.006499 | $575.19K | +9.19% |
| 2023-01-22 | $0.0061 | $0.0061 | $0.005952 | $0.005952 | $509.84K | -2.43% |
| 2023-01-21 | $0.006398 | $0.006398 | $0.0061 | $0.0061 | $368.11K | -4.66% |
| 2023-01-20 | $0.006206 | $0.006398 | $0.006206 | $0.006398 | $460.43K | +3.09% |
| 2023-01-19 | $0.00596 | $0.006206 | $0.00596 | $0.006206 | $497.57K | +4.13% |
| 2023-01-18 | $0.006415 | $0.006415 | $0.00596 | $0.00596 | $703.38K | -7.09% |
| 2023-01-17 | $0.006681 | $0.006681 | $0.006415 | $0.006415 | $416.23K | -3.98% |
| 2023-01-16 | $0.006101 | $0.006681 | $0.006101 | $0.006681 | $787.92K | +9.51% |
| 2023-01-15 | $0.006199 | $0.006199 | $0.006101 | $0.006101 | $505.25K | -1.58% |
| 2023-01-14 | $0.006039 | $0.006199 | $0.006039 | $0.006199 | $601.83K | +2.65% |
| 2023-01-13 | $0.005562 | $0.006039 | $0.005562 | $0.006039 | $890.24K | +8.58% |
| 2023-01-12 | $0.005001 | $0.005562 | $0.005001 | $0.005562 | $560.53K | +11.22% |
| 2023-01-11 | $0.00463 | $0.005001 | $0.00463 | $0.005001 | $415.68K | +8.01% |
| 2023-01-10 | $0.00486 | $0.00486 | $0.00463 | $0.00463 | $271.55K | -4.73% |
| 2023-01-09 | $0.004824 | $0.00486 | $0.004824 | $0.00486 | $569.76K | +0.75% |
| 2023-01-08 | $0.004444 | $0.004824 | $0.004444 | $0.004824 | $396.03K | +8.55% |
| 2023-01-07 | $0.004491 | $0.004491 | $0.004444 | $0.004444 | $344.88K | -1.05% |
| 2023-01-06 | $0.004525 | $0.004525 | $0.004491 | $0.004491 | $299.45K | -0.75% |
| 2023-01-05 | $0.004966 | $0.004966 | $0.004525 | $0.004525 | $340.44K | -8.88% |
| 2023-01-04 | $0.00499 | $0.00499 | $0.004966 | $0.004966 | $279.74K | -0.48% |
| 2023-01-03 | $0.005171 | $0.005171 | $0.00499 | $0.00499 | $367.33K | -3.50% |
| 2023-01-02 | $0.005212 | $0.005212 | $0.005171 | $0.005171 | $236.90K | -0.79% |
| 2023-01-01 | $0.005336 | $0.005336 | $0.005212 | $0.005212 | $272.38K | -2.32% |
Frequently asked questions
What was the Kaspa price on January 1, 2023?
KAS opened 2023-01-01 at $0.005336 and closed that day at $0.005212.
What was the highest price of Kaspa in 2023?
The highest was $0.15489 on 2023-11-19; the lowest was $0.004444 on 2023-01-07.
How much did Kaspa change in 2023?
KAS moved +2000.26% in 2023, from $0.005336 to $0.11207.
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.