Kaspa price history in 2024
In 2024 Kaspa (KAS) went from $0.11206 on 2024-01-01 to $0.115825 on 2024-12-31, a change of +3.36%. The highest price was $0.2078 on 2024-07-31 and the lowest $0.0740 on 2024-01-03. About $15.28B was traded across the year. The best day was 2024-11-09 (+19.82%) and the worst 2024-10-25 (-12.82%).
$0.11206Open · 2024-01-01
$0.115825Close · 2024-12-31
$0.2078High · 2024-07-31
$0.0740Low · 2024-01-03
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.11206 | $0.1300 | $0.0740 | $0.099073 | $383.31M | -11.59% |
| February | $0.09914 | $0.189744 | $0.09735 | $0.171553 | $737.37M | +73.04% |
| March | $0.17159 | $0.17668 | $0.11586 | $0.139786 | $1.19B | -18.53% |
| April | $0.13988 | $0.14871 | $0.1000 | $0.110075 | $897.76M | -21.31% |
| May | $0.11011 | $0.14416 | $0.10116 | $0.137409 | $583.70M | +24.79% |
| June | $0.13743 | $0.19828 | $0.13304 | $0.190012 | $1.27B | +38.26% |
| July | $0.19007 | $0.2078 | $0.14611 | $0.205564 | $1.02B | +8.15% |
| August | $0.20556 | $0.2078 | $0.12517 | $0.163144 | $1.69B | -20.63% |
| September | $0.16319 | $0.1800 | $0.14001 | $0.158954 | $674.08M | -2.60% |
| October | $0.158854 | $0.16229 | $0.10101 | $0.114436 | $798.04M | -27.96% |
| November | $0.11436 | $0.17828 | $0.10115 | $0.16126 | $3.02B | +41.01% |
| December | $0.16122 | $0.188895 | $0.110588 | $0.115825 | $3.00B | -28.16% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $0.116797 | $0.118391 | $0.114138 | $0.115825 | $29.62M | -0.44% |
| 2024-12-30 | $0.117624 | $0.120018 | $0.1140 | $0.116333 | $42.01M | -0.42% |
| 2024-12-29 | $0.122017 | $0.1225 | $0.116453 | $0.116828 | $32.52M | -3.81% |
| 2024-12-28 | $0.120794 | $0.122776 | $0.117205 | $0.121455 | $47.15M | +1.51% |
| 2024-12-27 | $0.113715 | $0.121943 | $0.1130 | $0.119653 | $54.48M | +5.88% |
| 2024-12-26 | $0.120816 | $0.12212 | $0.11245 | $0.113009 | $64.94M | -6.14% |
| 2024-12-25 | $0.122346 | $0.1231 | $0.1183 | $0.120406 | $48.25M | +1.75% |
| 2024-12-24 | $0.12183 | $0.12371 | $0.11501 | $0.118333 | $28.39M | -4.41% |
| 2024-12-23 | $0.1184 | $0.126119 | $0.1160 | $0.123798 | $79.65M | +5.28% |
| 2024-12-22 | $0.119315 | $0.123016 | $0.1155 | $0.117594 | $71.24M | -1.25% |
| 2024-12-21 | $0.123166 | $0.1310 | $0.11778 | $0.119081 | $73.55M | -3.32% |
| 2024-12-20 | $0.12087 | $0.127343 | $0.110588 | $0.123167 | $154.65M | +1.94% |
| 2024-12-19 | $0.12735 | $0.132385 | $0.115161 | $0.120818 | $146.06M | -5.09% |
| 2024-12-18 | $0.139458 | $0.139733 | $0.1251 | $0.1273 | $122.21M | -8.72% |
| 2024-12-17 | $0.148112 | $0.148264 | $0.1380 | $0.139467 | $123.33M | -5.86% |
| 2024-12-16 | $0.156854 | $0.1580 | $0.1473 | $0.148151 | $105.95M | -5.53% |
| 2024-12-15 | $0.156848 | $0.1580 | $0.151915 | $0.156822 | $49.91M | -0.04% |
| 2024-12-14 | $0.162169 | $0.16325 | $0.1520 | $0.156881 | $62.30M | -3.22% |
| 2024-12-13 | $0.163215 | $0.164364 | $0.157242 | $0.162104 | $69.81M | -0.67% |
| 2024-12-12 | $0.164391 | $0.173019 | $0.160728 | $0.1632 | $114.00M | -0.66% |
| 2024-12-11 | $0.157151 | $0.168309 | $0.1514 | $0.164291 | $102.98M | +4.57% |
| 2024-12-10 | $0.164607 | $0.166466 | $0.1490 | $0.157109 | $161.85M | -4.49% |
| 2024-12-09 | $0.188516 | $0.188895 | $0.157148 | $0.164492 | $153.67M | -12.73% |
| 2024-12-08 | $0.183937 | $0.188554 | $0.1785 | $0.188481 | $115.12M | +2.43% |
| 2024-12-07 | $0.174243 | $0.1888 | $0.1672 | $0.184015 | $187.06M | +5.59% |
| 2024-12-06 | $0.158868 | $0.1750 | $0.158114 | $0.174274 | $164.39M | +9.69% |
| 2024-12-05 | $0.158639 | $0.163222 | $0.153276 | $0.158878 | $107.08M | +0.10% |
| 2024-12-04 | $0.158602 | $0.165247 | $0.156134 | $0.158714 | $134.30M | +0.04% |
| 2024-12-03 | $0.15863 | $0.159788 | $0.1482 | $0.158649 | $129.23M | +0.07% |
| 2024-12-02 | $0.169159 | $0.171686 | $0.152201 | $0.158535 | $120.40M | -6.24% |
| 2024-12-01 | $0.16122 | $0.1698 | $0.157106 | $0.16909 | $108.29M | +4.86% |
| 2024-11-30 | $0.154049 | $0.1650 | $0.153049 | $0.16126 | $107.11M | +4.61% |
| 2024-11-29 | $0.151843 | $0.155704 | $0.148998 | $0.154158 | $58.81M | +1.53% |
| 2024-11-28 | $0.153382 | $0.153614 | $0.148151 | $0.15184 | $61.71M | -0.97% |
| 2024-11-27 | $0.149167 | $0.153865 | $0.1459 | $0.153333 | $73.11M | +2.88% |
| 2024-11-26 | $0.149429 | $0.152559 | $0.14126 | $0.149047 | $78.07M | -0.29% |
| 2024-11-25 | $0.151516 | $0.15754 | $0.1470 | $0.149476 | $115.12M | -1.41% |
| 2024-11-24 | $0.153779 | $0.157488 | $0.144399 | $0.151613 | $115.08M | -1.44% |
| 2024-11-23 | $0.153553 | $0.164397 | $0.15025 | $0.153822 | $128.09M | +0.15% |
| 2024-11-22 | $0.152979 | $0.153595 | $0.145465 | $0.153595 | $72.07M | +0.43% |
| 2024-11-21 | $0.151773 | $0.157053 | $0.1451 | $0.152932 | $92.75M | +0.82% |
| 2024-11-20 | $0.15912 | $0.1663 | $0.14793 | $0.151682 | $108.13M | -4.62% |
| 2024-11-19 | $0.1708 | $0.17828 | $0.15528 | $0.159035 | $142.58M | -6.86% |
| 2024-11-18 | $0.15039 | $0.17548 | $0.14859 | $0.17075 | $139.37M | +13.53% |
| 2024-11-17 | $0.14682 | $0.15608 | $0.1404 | $0.150407 | $74.29M | +2.46% |
| 2024-11-16 | $0.13888 | $0.14945 | $0.13567 | $0.146791 | $70.07M | +5.64% |
| 2024-11-15 | $0.14097 | $0.14274 | $0.12659 | $0.138954 | $112.80M | -1.34% |
| 2024-11-14 | $0.12844 | $0.15324 | $0.12178 | $0.140841 | $147.30M | +9.68% |
| 2024-11-13 | $0.13786 | $0.14138 | $0.12395 | $0.128412 | $92.39M | -6.88% |
| 2024-11-12 | $0.15298 | $0.15335 | $0.13223 | $0.137899 | $150.85M | -9.88% |
| 2024-11-11 | $0.15171 | $0.1577 | $0.14665 | $0.153016 | $156.26M | +0.89% |
| 2024-11-10 | $0.134314 | $0.162687 | $0.1319 | $0.151661 | $379.80M | +12.97% |
| 2024-11-09 | $0.11202 | $0.136317 | $0.109655 | $0.134247 | $146.54M | +19.82% |
| 2024-11-08 | $0.114423 | $0.11604 | $0.107051 | $0.112042 | $72.31M | -2.10% |
| 2024-11-07 | $0.12002 | $0.12385 | $0.112184 | $0.114446 | $77.72M | -4.63% |
| 2024-11-06 | $0.11097 | $0.12436 | $0.11083 | $0.120004 | $78.26M | +8.13% |
| 2024-11-05 | $0.10367 | $0.11409 | $0.10361 | $0.110979 | $31.51M | +7.06% |
| 2024-11-04 | $0.1083 | $0.11068 | $0.10115 | $0.103659 | $29.46M | -4.31% |
| 2024-11-03 | $0.11287 | $0.11312 | $0.10587 | $0.108331 | $30.68M | -3.98% |
| 2024-11-02 | $0.11659 | $0.11759 | $0.11109 | $0.112818 | $17.52M | -3.27% |
| 2024-11-01 | $0.11436 | $0.12099 | $0.11314 | $0.116632 | $60.29M | +1.92% |
| 2024-10-31 | $0.11282 | $0.11838 | $0.1120 | $0.114436 | $70.32M | +1.45% |
| 2024-10-30 | $0.11272 | $0.11432 | $0.10492 | $0.112798 | $57.71M | +0.09% |
| 2024-10-29 | $0.11911 | $0.1220 | $0.10824 | $0.112702 | $61.18M | -5.45% |
| 2024-10-28 | $0.12127 | $0.12216 | $0.1161 | $0.119199 | $23.38M | -1.68% |
| 2024-10-27 | $0.11818 | $0.12513 | $0.11632 | $0.12124 | $16.82M | +2.52% |
| 2024-10-26 | $0.11268 | $0.12041 | $0.10981 | $0.118261 | $55.68M | +4.86% |
| 2024-10-25 | $0.12935 | $0.13129 | $0.10101 | $0.112783 | $42.29M | -12.82% |
| 2024-10-24 | $0.13116 | $0.1342 | $0.12902 | $0.129373 | $17.75M | -1.37% |
| 2024-10-23 | $0.13611 | $0.13671 | $0.12804 | $0.13117 | $22.50M | -3.66% |
| 2024-10-22 | $0.1298 | $0.13864 | $0.12823 | $0.136152 | $42.72M | +4.91% |
| 2024-10-21 | $0.13307 | $0.1354 | $0.12733 | $0.129782 | $21.93M | -2.51% |
| 2024-10-20 | $0.12916 | $0.13366 | $0.12609 | $0.133123 | $16.74M | +3.02% |
| 2024-10-19 | $0.13047 | $0.13323 | $0.1273 | $0.129219 | $13.11M | -0.99% |
| 2024-10-18 | $0.12604 | $0.13283 | $0.12503 | $0.130511 | $29.08M | +3.61% |
| 2024-10-17 | $0.13109 | $0.13184 | $0.1203 | $0.125959 | $45.10M | -3.91% |
| 2024-10-16 | $0.134721 | $0.13488 | $0.1300 | $0.131085 | $10.07M | -2.69% |
| 2024-10-15 | $0.13779 | $0.13865 | $0.1319 | $0.13471 | $20.23M | -2.25% |
| 2024-10-14 | $0.13307 | $0.14078 | $0.1315 | $0.137807 | $14.34M | +3.53% |
| 2024-10-13 | $0.13266 | $0.135372 | $0.129132 | $0.133108 | $8.64M | +0.26% |
| 2024-10-12 | $0.13727 | $0.14189 | $0.1316 | $0.132767 | $15.89M | -3.29% |
| 2024-10-11 | $0.13259 | $0.13916 | $0.12998 | $0.137278 | $15.04M | +3.68% |
| 2024-10-10 | $0.132811 | $0.13506 | $0.1266 | $0.132412 | $16.67M | +0.80% |
| 2024-10-09 | $0.138977 | $0.1401 | $0.1256 | $0.131361 | $15.79M | -5.99% |
| 2024-10-08 | $0.1365 | $0.14391 | $0.13119 | $0.139726 | $25.24M | +2.40% |
| 2024-10-07 | $0.141753 | $0.146996 | $0.1351 | $0.136447 | $24.39M | -4.05% |
| 2024-10-06 | $0.147883 | $0.1491 | $0.140935 | $0.142212 | $9.58M | -3.90% |
| 2024-10-05 | $0.14829 | $0.150902 | $0.14552 | $0.147988 | $6.60M | -0.22% |
| 2024-10-04 | $0.1466 | $0.15092 | $0.14567 | $0.148317 | $13.04M | +1.20% |
| 2024-10-03 | $0.14318 | $0.14713 | $0.1415 | $0.146559 | $12.30M | +2.34% |
| 2024-10-02 | $0.149274 | $0.15348 | $0.1420 | $0.14321 | $19.33M | -4.04% |
| 2024-10-01 | $0.158854 | $0.16229 | $0.14005 | $0.149233 | $34.60M | -6.12% |
| 2024-09-30 | $0.1630 | $0.16402 | $0.15705 | $0.158954 | $17.80M | -2.49% |
| 2024-09-29 | $0.166765 | $0.16688 | $0.161588 | $0.163009 | $11.97M | -2.25% |
| 2024-09-28 | $0.17158 | $0.17353 | $0.16571 | $0.166761 | $15.67M | -2.76% |
| 2024-09-27 | $0.1641 | $0.17522 | $0.16407 | $0.171488 | $28.11M | +4.52% |
| 2024-09-26 | $0.1615 | $0.16592 | $0.15992 | $0.164073 | $20.25M | +1.58% |
| 2024-09-25 | $0.16491 | $0.16792 | $0.16023 | $0.161523 | $21.33M | -2.09% |
| 2024-09-24 | $0.16414 | $0.16523 | $0.15943 | $0.164972 | $24.87M | +0.41% |
| 2024-09-23 | $0.16469 | $0.16765 | $0.16274 | $0.16429 | $17.44M | -0.36% |
| 2024-09-22 | $0.17089 | $0.17109 | $0.16125 | $0.164878 | $20.52M | -3.64% |
| 2024-09-21 | $0.16984 | $0.171102 | $0.16801 | $0.171102 | $7.04M | +0.40% |
| 2024-09-20 | $0.17095 | $0.17253 | $0.16694 | $0.170422 | $21.76M | -0.45% |
| 2024-09-19 | $0.17398 | $0.17719 | $0.1699 | $0.171191 | $33.07M | -1.54% |
| 2024-09-18 | $0.17066 | $0.1740 | $0.16578 | $0.173873 | $30.83M | +1.84% |
| 2024-09-17 | $0.16716 | $0.1750 | $0.16592 | $0.170724 | $27.64M | +2.08% |
| 2024-09-16 | $0.17009 | $0.17333 | $0.16409 | $0.167243 | $28.21M | -1.68% |
| 2024-09-15 | $0.17718 | $0.1800 | $0.16796 | $0.170108 | $47.00M | -4.00% |
| 2024-09-14 | $0.17128 | $0.1778 | $0.16941 | $0.177192 | $21.87M | +3.51% |
| 2024-09-13 | $0.1669 | $0.17155 | $0.16317 | $0.171186 | $18.56M | +2.59% |
| 2024-09-12 | $0.16712 | $0.1704 | $0.16609 | $0.166861 | $18.35M | -0.17% |
| 2024-09-11 | $0.16567 | $0.1679 | $0.1605 | $0.167137 | $24.69M | +0.89% |
| 2024-09-10 | $0.15985 | $0.16647 | $0.15802 | $0.165656 | $21.36M | +3.61% |
| 2024-09-09 | $0.15058 | $0.16175 | $0.14889 | $0.15989 | $19.28M | +6.22% |
| 2024-09-08 | $0.14758 | $0.15205 | $0.14623 | $0.15053 | $8.75M | +1.95% |
| 2024-09-07 | $0.145371 | $0.1525 | $0.144899 | $0.147645 | $11.19M | +1.54% |
| 2024-09-06 | $0.14671 | $0.1497 | $0.14001 | $0.145412 | $37.76M | -0.88% |
| 2024-09-05 | $0.15559 | $0.15623 | $0.14514 | $0.146707 | $28.92M | -5.69% |
| 2024-09-04 | $0.15509 | $0.15666 | $0.1485 | $0.155561 | $37.41M | +0.27% |
| 2024-09-03 | $0.16149 | $0.16217 | $0.1550 | $0.155147 | $14.69M | -3.92% |
| 2024-09-02 | $0.15803 | $0.16227 | $0.15738 | $0.161471 | $17.14M | +2.11% |
| 2024-09-01 | $0.16319 | $0.1642 | $0.1580 | $0.158138 | $20.59M | -3.07% |
| 2024-08-31 | $0.16617 | $0.16802 | $0.16293 | $0.163144 | $13.66M | -1.81% |
| 2024-08-30 | $0.1654 | $0.16885 | $0.16142 | $0.166146 | $31.96M | +0.43% |
| 2024-08-29 | $0.16297 | $0.16841 | $0.1620 | $0.165435 | $27.08M | +1.52% |
| 2024-08-28 | $0.16134 | $0.16357 | $0.15805 | $0.162951 | $43.83M | +1.00% |
| 2024-08-27 | $0.1675 | $0.16992 | $0.1560 | $0.161338 | $34.51M | -3.70% |
| 2024-08-26 | $0.17018 | $0.1719 | $0.1670 | $0.167534 | $29.07M | -1.60% |
| 2024-08-25 | $0.17308 | $0.17385 | $0.16701 | $0.170257 | $37.61M | -1.48% |
| 2024-08-24 | $0.16741 | $0.17819 | $0.16579 | $0.172815 | $44.86M | +3.20% |
| 2024-08-23 | $0.15962 | $0.16988 | $0.15915 | $0.167453 | $44.52M | +4.93% |
| 2024-08-22 | $0.15961 | $0.16198 | $0.1570 | $0.159589 | $32.49M | -0.00% |
| 2024-08-21 | $0.16094 | $0.16507 | $0.1575 | $0.15959 | $39.45M | -0.86% |
| 2024-08-20 | $0.1669 | $0.16724 | $0.1592 | $0.160976 | $38.24M | -3.57% |
| 2024-08-19 | $0.1620 | $0.16714 | $0.1550 | $0.166941 | $55.57M | +3.05% |
| 2024-08-18 | $0.16518 | $0.16722 | $0.16188 | $0.1620 | $22.49M | -1.98% |
| 2024-08-17 | $0.16733 | $0.1688 | $0.16415 | $0.165268 | $24.73M | -1.25% |
| 2024-08-16 | $0.16517 | $0.1690 | $0.16258 | $0.167363 | $41.93M | +1.33% |
| 2024-08-15 | $0.1662 | $0.16901 | $0.1620 | $0.165168 | $51.49M | -0.63% |
| 2024-08-14 | $0.16976 | $0.17362 | $0.16494 | $0.166219 | $47.02M | -2.09% |
| 2024-08-13 | $0.16196 | $0.1710 | $0.15996 | $0.16976 | $51.21M | +4.80% |
| 2024-08-12 | $0.15922 | $0.1634 | $0.15572 | $0.161992 | $51.44M | +1.76% |
| 2024-08-11 | $0.1666 | $0.17016 | $0.15444 | $0.159194 | $40.75M | -4.42% |
| 2024-08-10 | $0.1677 | $0.16958 | $0.16503 | $0.166548 | $19.74M | -0.67% |
| 2024-08-09 | $0.17031 | $0.1706 | $0.16221 | $0.167669 | $37.91M | -1.50% |
| 2024-08-08 | $0.15298 | $0.1725 | $0.15039 | $0.170228 | $72.09M | +11.33% |
| 2024-08-07 | $0.16077 | $0.16719 | $0.1480 | $0.152899 | $71.47M | -4.87% |
| 2024-08-06 | $0.15458 | $0.1730 | $0.15342 | $0.160734 | $109.54M | +4.07% |
| 2024-08-05 | $0.16833 | $0.16838 | $0.12517 | $0.154451 | $282.05M | -8.20% |
| 2024-08-04 | $0.17901 | $0.18419 | $0.16512 | $0.16825 | $71.03M | -6.03% |
| 2024-08-03 | $0.18701 | $0.1989 | $0.1710 | $0.179053 | $76.10M | -4.23% |
| 2024-08-02 | $0.20185 | $0.20373 | $0.1830 | $0.186955 | $69.24M | -7.42% |
| 2024-08-01 | $0.20556 | $0.2078 | $0.19325 | $0.201937 | $79.45M | -1.76% |
| 2024-07-31 | $0.19595 | $0.2078 | $0.19509 | $0.205564 | $91.99M | +4.89% |
| 2024-07-30 | $0.19423 | $0.19805 | $0.18914 | $0.195972 | $41.22M | +0.92% |
| 2024-07-29 | $0.18895 | $0.19681 | $0.18536 | $0.194178 | $38.86M | +2.83% |
| 2024-07-28 | $0.18907 | $0.18929 | $0.18366 | $0.188825 | $18.08M | -0.15% |
| 2024-07-27 | $0.18163 | $0.19548 | $0.18064 | $0.189103 | $71.80M | +4.15% |
| 2024-07-26 | $0.17639 | $0.18179 | $0.17577 | $0.181564 | $16.28M | +2.92% |
| 2024-07-25 | $0.17767 | $0.17825 | $0.17327 | $0.176413 | $23.39M | -0.73% |
| 2024-07-24 | $0.17894 | $0.18044 | $0.17577 | $0.177716 | $16.92M | -0.66% |
| 2024-07-23 | $0.17556 | $0.1796 | $0.17131 | $0.178903 | $18.65M | +1.91% |
| 2024-07-22 | $0.1796 | $0.18009 | $0.1720 | $0.175548 | $20.35M | -2.27% |
| 2024-07-21 | $0.18097 | $0.18443 | $0.17256 | $0.179618 | $25.38M | -0.75% |
| 2024-07-20 | $0.1809 | $0.1825 | $0.1780 | $0.180967 | $15.95M | +0.04% |
| 2024-07-19 | $0.17827 | $0.1830 | $0.1760 | $0.180902 | $19.37M | +1.48% |
| 2024-07-18 | $0.17633 | $0.18029 | $0.1750 | $0.178264 | $14.70M | +1.05% |
| 2024-07-17 | $0.17994 | $0.18143 | $0.17437 | $0.176417 | $23.25M | -1.96% |
| 2024-07-16 | $0.18224 | $0.1833 | $0.1740 | $0.179939 | $30.58M | -1.28% |
| 2024-07-15 | $0.17108 | $0.18279 | $0.17051 | $0.182273 | $36.48M | +6.55% |
| 2024-07-14 | $0.16758 | $0.17299 | $0.1670 | $0.171066 | $18.40M | +2.12% |
| 2024-07-13 | $0.16845 | $0.16912 | $0.16615 | $0.16752 | $10.07M | -0.56% |
| 2024-07-12 | $0.16621 | $0.16898 | $0.16204 | $0.168463 | $18.64M | +1.31% |
| 2024-07-11 | $0.1699 | $0.1720 | $0.16581 | $0.166286 | $18.81M | -2.12% |
| 2024-07-10 | $0.17034 | $0.17376 | $0.16671 | $0.169893 | $22.63M | -0.27% |
| 2024-07-09 | $0.16704 | $0.17301 | $0.16407 | $0.17036 | $30.63M | +2.01% |
| 2024-07-08 | $0.15895 | $0.1680 | $0.15395 | $0.167011 | $43.58M | +5.09% |
| 2024-07-07 | $0.1686 | $0.1710 | $0.15851 | $0.158916 | $30.13M | -5.74% |
| 2024-07-06 | $0.16235 | $0.1755 | $0.15945 | $0.168597 | $36.60M | +3.83% |
| 2024-07-05 | $0.16692 | $0.16707 | $0.14611 | $0.162373 | $77.72M | -2.71% |
| 2024-07-04 | $0.1737 | $0.17564 | $0.15947 | $0.16689 | $56.92M | -3.89% |
| 2024-07-03 | $0.1775 | $0.17887 | $0.16849 | $0.173653 | $36.96M | -2.18% |
| 2024-07-02 | $0.17952 | $0.1871 | $0.17586 | $0.177522 | $36.03M | -1.12% |
| 2024-07-01 | $0.19007 | $0.19485 | $0.17739 | $0.179525 | $56.52M | -5.52% |
| 2024-06-30 | $0.1917 | $0.19828 | $0.1750 | $0.190012 | $134.36M | -0.86% |
| 2024-06-29 | $0.17886 | $0.1938 | $0.17571 | $0.191668 | $44.65M | +7.12% |
| 2024-06-28 | $0.18211 | $0.1850 | $0.17676 | $0.178929 | $41.85M | -1.72% |
| 2024-06-27 | $0.17609 | $0.18326 | $0.17144 | $0.182069 | $70.36M | +3.38% |
| 2024-06-26 | $0.16201 | $0.1786 | $0.15861 | $0.176116 | $46.45M | +8.68% |
| 2024-06-25 | $0.1548 | $0.16233 | $0.15279 | $0.162052 | $28.32M | +4.69% |
| 2024-06-24 | $0.15194 | $0.15618 | $0.1430 | $0.154789 | $37.47M | +1.86% |
| 2024-06-23 | $0.15305 | $0.15911 | $0.15109 | $0.151967 | $22.42M | -0.66% |
| 2024-06-22 | $0.14542 | $0.1540 | $0.1441 | $0.152983 | $16.48M | +5.26% |
| 2024-06-21 | $0.14659 | $0.1474 | $0.14182 | $0.145331 | $20.02M | -0.86% |
| 2024-06-20 | $0.14417 | $0.15102 | $0.14123 | $0.14659 | $24.30M | +1.65% |
| 2024-06-19 | $0.1436 | $0.14921 | $0.14093 | $0.144217 | $23.35M | +0.43% |
| 2024-06-18 | $0.15262 | $0.15299 | $0.13304 | $0.143593 | $50.05M | -5.93% |
| 2024-06-17 | $0.1601 | $0.16196 | $0.14949 | $0.152644 | $32.72M | -4.63% |
| 2024-06-16 | $0.15299 | $0.16116 | $0.1503 | $0.160055 | $20.51M | +4.61% |
| 2024-06-15 | $0.16308 | $0.16678 | $0.14998 | $0.153004 | $48.94M | -6.20% |
| 2024-06-14 | $0.16612 | $0.16968 | $0.15873 | $0.16311 | $31.10M | -1.80% |
| 2024-06-13 | $0.17012 | $0.1780 | $0.16228 | $0.166098 | $31.81M | -2.37% |
| 2024-06-12 | $0.16388 | $0.18033 | $0.16061 | $0.170123 | $54.98M | +3.81% |
| 2024-06-11 | $0.16206 | $0.16626 | $0.15462 | $0.163886 | $34.33M | +1.14% |
| 2024-06-10 | $0.16889 | $0.1700 | $0.15999 | $0.162031 | $29.66M | -4.07% |
| 2024-06-09 | $0.15628 | $0.16969 | $0.1552 | $0.168913 | $32.69M | +8.06% |
| 2024-06-08 | $0.16292 | $0.17003 | $0.15569 | $0.156315 | $29.26M | -4.08% |
| 2024-06-07 | $0.17232 | $0.17844 | $0.1470 | $0.162963 | $53.61M | -5.37% |
| 2024-06-06 | $0.17817 | $0.1838 | $0.17113 | $0.172208 | $32.61M | -3.33% |
| 2024-06-05 | $0.18074 | $0.19409 | $0.17456 | $0.178143 | $80.92M | -1.41% |
| 2024-06-04 | $0.16949 | $0.1810 | $0.1657 | $0.180693 | $75.13M | +6.65% |
| 2024-06-03 | $0.14745 | $0.1780 | $0.14425 | $0.169424 | $90.65M | +14.93% |
| 2024-06-02 | $0.13764 | $0.1480 | $0.13747 | $0.147421 | $25.52M | +7.14% |
| 2024-06-01 | $0.13743 | $0.1389 | $0.13705 | $0.137601 | $8.15M | +0.14% |
| 2024-05-31 | $0.13896 | $0.1394 | $0.1350 | $0.137409 | $12.52M | -1.06% |
| 2024-05-30 | $0.13741 | $0.14116 | $0.13325 | $0.138879 | $27.54M | +1.07% |
| 2024-05-29 | $0.13947 | $0.14108 | $0.13693 | $0.137411 | $11.90M | -1.48% |
| 2024-05-28 | $0.1432 | $0.14416 | $0.13828 | $0.139476 | $15.52M | -2.58% |
| 2024-05-27 | $0.13881 | $0.1440 | $0.13674 | $0.14317 | $19.11M | +3.08% |
| 2024-05-26 | $0.14075 | $0.1421 | $0.13631 | $0.13889 | $16.57M | -1.29% |
| 2024-05-25 | $0.13229 | $0.14098 | $0.13089 | $0.140712 | $12.58M | +6.33% |
| 2024-05-24 | $0.13432 | $0.13489 | $0.12906 | $0.132336 | $14.33M | -1.45% |
| 2024-05-23 | $0.1369 | $0.14266 | $0.1301 | $0.134282 | $27.09M | -1.91% |
| 2024-05-22 | $0.13348 | $0.14199 | $0.1303 | $0.136892 | $29.71M | +2.58% |
| 2024-05-21 | $0.12893 | $0.1360 | $0.12675 | $0.133446 | $26.33M | +3.49% |
| 2024-05-20 | $0.12195 | $0.12995 | $0.12079 | $0.128946 | $14.62M | +5.73% |
| 2024-05-19 | $0.12409 | $0.12456 | $0.12123 | $0.121952 | $7.59M | -1.74% |
| 2024-05-18 | $0.12204 | $0.12418 | $0.1209 | $0.124117 | $7.58M | +1.73% |
| 2024-05-17 | $0.12025 | $0.12481 | $0.11999 | $0.1220 | $10.84M | +1.53% |
| 2024-05-16 | $0.12199 | $0.12422 | $0.11796 | $0.120166 | $11.90M | -1.51% |
| 2024-05-15 | $0.11336 | $0.12352 | $0.11229 | $0.122007 | $19.61M | +7.65% |
| 2024-05-14 | $0.11714 | $0.11742 | $0.11222 | $0.113332 | $17.83M | -3.25% |
| 2024-05-13 | $0.12227 | $0.12328 | $0.1100 | $0.117139 | $24.06M | -4.20% |
| 2024-05-12 | $0.12196 | $0.12487 | $0.1200 | $0.122268 | $11.25M | +0.27% |
| 2024-05-11 | $0.12396 | $0.12893 | $0.1201 | $0.121934 | $19.05M | -1.64% |
| 2024-05-10 | $0.12395 | $0.13307 | $0.12001 | $0.123967 | $34.62M | +0.05% |
| 2024-05-09 | $0.11821 | $0.1250 | $0.11813 | $0.123911 | $32.90M | +4.81% |
| 2024-05-08 | $0.11197 | $0.12472 | $0.1100 | $0.118224 | $37.28M | +5.57% |
| 2024-05-07 | $0.11019 | $0.1157 | $0.10962 | $0.11199 | $16.94M | +1.68% |
| 2024-05-06 | $0.10804 | $0.11325 | $0.1070 | $0.110138 | $16.96M | +1.99% |
| 2024-05-05 | $0.11079 | $0.11093 | $0.10468 | $0.107994 | $12.73M | -2.49% |
| 2024-05-04 | $0.11215 | $0.11483 | $0.1090 | $0.110755 | $19.22M | -1.21% |
| 2024-05-03 | $0.10696 | $0.1130 | $0.10363 | $0.112111 | $18.26M | +4.85% |
| 2024-05-02 | $0.10916 | $0.1094 | $0.10605 | $0.106928 | $13.55M | -1.98% |
| 2024-05-01 | $0.11011 | $0.1121 | $0.10116 | $0.109085 | $23.69M | -0.90% |
| 2024-04-30 | $0.11349 | $0.11517 | $0.1053 | $0.110075 | $25.90M | -2.94% |
| 2024-04-29 | $0.11659 | $0.11923 | $0.1099 | $0.113406 | $22.16M | -2.71% |
| 2024-04-28 | $0.10901 | $0.12422 | $0.10572 | $0.116565 | $36.30M | +6.93% |
| 2024-04-27 | $0.11875 | $0.11927 | $0.10838 | $0.109008 | $34.37M | -8.20% |
| 2024-04-26 | $0.11894 | $0.12114 | $0.11696 | $0.118741 | $12.58M | -0.21% |
| 2024-04-25 | $0.12331 | $0.12458 | $0.1148 | $0.118988 | $38.59M | -3.52% |
| 2024-04-24 | $0.12924 | $0.13043 | $0.12117 | $0.123335 | $21.15M | -4.60% |
| 2024-04-23 | $0.12717 | $0.13282 | $0.12407 | $0.129277 | $23.93M | +1.65% |
| 2024-04-22 | $0.11705 | $0.13091 | $0.11548 | $0.127173 | $24.14M | +8.69% |
| 2024-04-21 | $0.11956 | $0.12188 | $0.11473 | $0.117006 | $19.96M | -2.16% |
| 2024-04-20 | $0.11328 | $0.12181 | $0.11168 | $0.11959 | $21.05M | +5.56% |
| 2024-04-19 | $0.11905 | $0.11936 | $0.10977 | $0.113292 | $30.61M | -4.78% |
| 2024-04-18 | $0.11876 | $0.12143 | $0.11342 | $0.118984 | $26.50M | +0.16% |
| 2024-04-17 | $0.11785 | $0.12259 | $0.1130 | $0.118794 | $31.44M | +0.82% |
| 2024-04-16 | $0.12075 | $0.12213 | $0.1100 | $0.117826 | $30.20M | -2.36% |
| 2024-04-15 | $0.12313 | $0.13487 | $0.1141 | $0.120678 | $44.54M | -2.02% |
| 2024-04-14 | $0.11804 | $0.12742 | $0.1114 | $0.123168 | $47.26M | +4.40% |
| 2024-04-13 | $0.12867 | $0.12996 | $0.10235 | $0.117975 | $55.68M | -8.38% |
| 2024-04-12 | $0.14547 | $0.14871 | $0.1000 | $0.128767 | $49.87M | -11.43% |
| 2024-04-11 | $0.14279 | $0.14599 | $0.13963 | $0.145383 | $24.23M | +1.86% |
| 2024-04-10 | $0.13609 | $0.14421 | $0.1310 | $0.142722 | $27.01M | +4.90% |
| 2024-04-09 | $0.1439 | $0.14815 | $0.12999 | $0.136052 | $22.42M | -5.45% |
| 2024-04-08 | $0.14005 | $0.14793 | $0.13697 | $0.143895 | $22.90M | +2.75% |
| 2024-04-07 | $0.14042 | $0.14263 | $0.13796 | $0.14004 | $21.63M | -0.22% |
| 2024-04-06 | $0.13012 | $0.1462 | $0.12935 | $0.140353 | $28.50M | +7.91% |
| 2024-04-05 | $0.13022 | $0.13482 | $0.12602 | $0.130069 | $27.33M | -0.11% |
| 2024-04-04 | $0.12709 | $0.13295 | $0.12514 | $0.130215 | $23.22M | +2.42% |
| 2024-04-03 | $0.12829 | $0.13227 | $0.12399 | $0.127142 | $24.10M | -0.87% |
| 2024-04-02 | $0.1336 | $0.13407 | $0.12255 | $0.128254 | $47.65M | -3.97% |
| 2024-04-01 | $0.13988 | $0.14254 | $0.1310 | $0.133551 | $32.55M | -4.46% |
| 2024-03-31 | $0.13254 | $0.13994 | $0.1322 | $0.139786 | $18.19M | +5.40% |
| 2024-03-30 | $0.13752 | $0.13897 | $0.13148 | $0.13262 | $25.81M | -3.51% |
| 2024-03-29 | $0.13971 | $0.14196 | $0.13434 | $0.137442 | $35.81M | -1.70% |
| 2024-03-28 | $0.13276 | $0.14048 | $0.13201 | $0.139817 | $33.61M | +5.36% |
| 2024-03-27 | $0.13691 | $0.13941 | $0.1300 | $0.1327 | $54.41M | -3.14% |
| 2024-03-26 | $0.1456 | $0.14975 | $0.13555 | $0.137003 | $47.59M | -5.92% |
| 2024-03-25 | $0.14817 | $0.15227 | $0.14483 | $0.145628 | $37.61M | -1.66% |
| 2024-03-24 | $0.13857 | $0.14909 | $0.13851 | $0.148091 | $24.62M | +6.99% |
| 2024-03-23 | $0.14655 | $0.14655 | $0.1380 | $0.138417 | $28.09M | -5.57% |
| 2024-03-22 | $0.14744 | $0.1579 | $0.14243 | $0.146582 | $49.72M | -0.58% |
| 2024-03-21 | $0.13351 | $0.15497 | $0.1324 | $0.147435 | $58.36M | +10.49% |
| 2024-03-20 | $0.11881 | $0.13486 | $0.1164 | $0.133443 | $39.81M | +12.27% |
| 2024-03-19 | $0.13188 | $0.13377 | $0.11586 | $0.118857 | $47.31M | -9.86% |
| 2024-03-18 | $0.13907 | $0.1391 | $0.12795 | $0.131857 | $27.46M | -5.19% |
| 2024-03-17 | $0.12938 | $0.14336 | $0.12501 | $0.139079 | $29.26M | +7.54% |
| 2024-03-16 | $0.14017 | $0.14481 | $0.12632 | $0.129327 | $30.44M | -7.69% |
| 2024-03-15 | $0.14607 | $0.14771 | $0.12315 | $0.140104 | $42.34M | -4.09% |
| 2024-03-14 | $0.14805 | $0.14943 | $0.1386 | $0.146085 | $42.80M | -1.26% |
| 2024-03-13 | $0.14964 | $0.15153 | $0.14336 | $0.147943 | $37.49M | -1.16% |
| 2024-03-12 | $0.15474 | $0.15927 | $0.14225 | $0.149686 | $44.31M | -3.21% |
| 2024-03-11 | $0.14798 | $0.1596 | $0.1420 | $0.154646 | $44.80M | +4.49% |
| 2024-03-10 | $0.14867 | $0.1530 | $0.14306 | $0.148001 | $35.08M | -0.42% |
| 2024-03-09 | $0.14995 | $0.15103 | $0.14127 | $0.148624 | $36.93M | -0.88% |
| 2024-03-08 | $0.16022 | $0.16325 | $0.1460 | $0.149944 | $43.79M | -6.37% |
| 2024-03-07 | $0.14976 | $0.16466 | $0.14658 | $0.160144 | $50.06M | +6.96% |
| 2024-03-06 | $0.15208 | $0.15706 | $0.14383 | $0.149722 | $46.39M | -1.75% |
| 2024-03-05 | $0.16202 | $0.16819 | $0.12333 | $0.152383 | $52.22M | -5.86% |
| 2024-03-04 | $0.16703 | $0.17172 | $0.1555 | $0.161861 | $48.97M | -3.08% |
| 2024-03-03 | $0.17051 | $0.1706 | $0.1600 | $0.167013 | $25.42M | -2.02% |
| 2024-03-02 | $0.17291 | $0.17419 | $0.1663 | $0.170461 | $26.01M | -1.45% |
| 2024-03-01 | $0.17159 | $0.17668 | $0.16993 | $0.172969 | $29.53M | +0.83% |
| 2024-02-29 | $0.17491 | $0.1836 | $0.1690 | $0.171553 | $40.02M | -1.88% |
| 2024-02-28 | $0.1692 | $0.18565 | $0.14633 | $0.174849 | $57.23M | +3.38% |
| 2024-02-27 | $0.17089 | $0.17479 | $0.1660 | $0.169138 | $24.36M | -1.01% |
| 2024-02-26 | $0.17083 | $0.1726 | $0.16001 | $0.170872 | $28.53M | +0.09% |
| 2024-02-25 | $0.16965 | $0.17514 | $0.1688 | $0.170718 | $18.54M | +0.65% |
| 2024-02-24 | $0.16154 | $0.17102 | $0.15888 | $0.16962 | $14.32M | +5.07% |
| 2024-02-23 | $0.16887 | $0.17146 | $0.16042 | $0.161442 | $20.29M | -4.37% |
| 2024-02-22 | $0.17289 | $0.17474 | $0.16668 | $0.168816 | $21.00M | -2.34% |
| 2024-02-21 | $0.179994 | $0.180598 | $0.1598 | $0.17286 | $33.44M | -3.89% |
| 2024-02-20 | $0.183737 | $0.189744 | $0.1675 | $0.179857 | $51.98M | -2.08% |
| 2024-02-19 | $0.163134 | $0.184052 | $0.162546 | $0.183679 | $50.58M | +12.58% |
| 2024-02-18 | $0.163949 | $0.166068 | $0.1587 | $0.163155 | $22.73M | -0.45% |
| 2024-02-17 | $0.1480 | $0.1692 | $0.147935 | $0.16389 | $69.55M | +10.74% |
| 2024-02-16 | $0.13932 | $0.14799 | $0.13864 | $0.147989 | $22.30M | +6.19% |
| 2024-02-15 | $0.141848 | $0.1445 | $0.137485 | $0.139359 | $18.94M | -1.74% |
| 2024-02-14 | $0.137498 | $0.142355 | $0.135704 | $0.141825 | $15.79M | +3.11% |
| 2024-02-13 | $0.144032 | $0.145294 | $0.1351 | $0.137553 | $21.98M | -4.49% |
| 2024-02-12 | $0.141973 | $0.147006 | $0.1350 | $0.14402 | $28.23M | +1.47% |
| 2024-02-11 | $0.139297 | $0.1485 | $0.134501 | $0.141935 | $27.65M | +1.90% |
| 2024-02-10 | $0.137352 | $0.14267 | $0.1310 | $0.139289 | $24.71M | +1.44% |
| 2024-02-09 | $0.1252 | $0.138915 | $0.124701 | $0.137312 | $29.45M | +9.68% |
| 2024-02-08 | $0.116939 | $0.1295 | $0.116445 | $0.125191 | $29.76M | +7.04% |
| 2024-02-07 | $0.1045 | $0.1215 | $0.10312 | $0.116962 | $24.78M | +11.90% |
| 2024-02-06 | $0.099899 | $0.105777 | $0.098788 | $0.104525 | $9.73M | +4.59% |
| 2024-02-05 | $0.1009 | $0.10168 | $0.09917 | $0.099941 | $6.78M | -0.93% |
| 2024-02-04 | $0.101832 | $0.1025 | $0.10001 | $0.100881 | $5.12M | -0.91% |
| 2024-02-03 | $0.102399 | $0.102999 | $0.1006 | $0.101811 | $4.36M | -0.52% |
| 2024-02-02 | $0.10138 | $0.10325 | $0.10042 | $0.102342 | $6.85M | +0.98% |
| 2024-02-01 | $0.09914 | $0.102066 | $0.09735 | $0.101346 | $8.37M | +2.29% |
| 2024-01-31 | $0.10354 | $0.10398 | $0.09897 | $0.099073 | $8.98M | -4.47% |
| 2024-01-30 | $0.10746 | $0.1080 | $0.1031 | $0.103704 | $7.48M | -3.44% |
| 2024-01-29 | $0.10421 | $0.10844 | $0.10136 | $0.107398 | $6.27M | +3.12% |
| 2024-01-28 | $0.106901 | $0.110002 | $0.10301 | $0.104152 | $6.90M | -2.41% |
| 2024-01-27 | $0.104563 | $0.10679 | $0.1031 | $0.106723 | $5.13M | +2.09% |
| 2024-01-26 | $0.09873 | $0.1069 | $0.09769 | $0.104535 | $8.65M | +5.95% |
| 2024-01-25 | $0.10007 | $0.1010 | $0.095623 | $0.098665 | $7.70M | -1.43% |
| 2024-01-24 | $0.09796 | $0.1035 | $0.09647 | $0.100101 | $7.35M | +2.19% |
| 2024-01-23 | $0.098165 | $0.1000 | $0.0930 | $0.097952 | $11.53M | -0.25% |
| 2024-01-22 | $0.10248 | $0.1033 | $0.09743 | $0.098199 | $9.60M | -4.13% |
| 2024-01-21 | $0.103098 | $0.1050 | $0.1019 | $0.102429 | $4.48M | -0.60% |
| 2024-01-20 | $0.10615 | $0.10697 | $0.10131 | $0.103045 | $6.62M | -2.78% |
| 2024-01-19 | $0.10398 | $0.10669 | $0.09523 | $0.105994 | $14.15M | +2.00% |
| 2024-01-18 | $0.112201 | $0.112316 | $0.100958 | $0.103919 | $14.06M | -7.39% |
| 2024-01-17 | $0.11245 | $0.1131 | $0.1100 | $0.112206 | $6.29M | -0.25% |
| 2024-01-16 | $0.10996 | $0.1142 | $0.10937 | $0.112486 | $8.91M | +2.25% |
| 2024-01-15 | $0.11248 | $0.1145 | $0.10879 | $0.110009 | $7.87M | -2.19% |
| 2024-01-14 | $0.11441 | $0.11761 | $0.11221 | $0.112471 | $8.11M | -1.65% |
| 2024-01-13 | $0.11568 | $0.11698 | $0.1125 | $0.114363 | $8.55M | -1.06% |
| 2024-01-12 | $0.12293 | $0.12576 | $0.11049 | $0.11559 | $17.87M | -5.91% |
| 2024-01-11 | $0.11997 | $0.1300 | $0.1145 | $0.122845 | $27.20M | +2.59% |
| 2024-01-10 | $0.11117 | $0.12326 | $0.10938 | $0.119746 | $20.14M | +7.76% |
| 2024-01-09 | $0.11343 | $0.11698 | $0.10811 | $0.111118 | $20.55M | -2.01% |
| 2024-01-08 | $0.10638 | $0.11589 | $0.09752 | $0.113395 | $20.16M | +6.59% |
| 2024-01-07 | $0.10806 | $0.11326 | $0.10417 | $0.106381 | $10.36M | -1.52% |
| 2024-01-06 | $0.11075 | $0.11129 | $0.10377 | $0.108019 | $11.26M | -2.44% |
| 2024-01-05 | $0.11651 | $0.11929 | $0.1056 | $0.110721 | $17.15M | -4.99% |
| 2024-01-04 | $0.10603 | $0.11836 | $0.10268 | $0.11654 | $18.53M | +9.97% |
| 2024-01-03 | $0.11625 | $0.1208 | $0.0740 | $0.105976 | $31.75M | -8.88% |
| 2024-01-02 | $0.1169 | $0.12375 | $0.11337 | $0.116303 | $18.78M | -0.54% |
| 2024-01-01 | $0.11206 | $0.116938 | $0.10903 | $0.116938 | $10.93M | +4.34% |
Frequently asked questions
What was the Kaspa price on January 1, 2024?
KAS opened 2024-01-01 at $0.11206 and closed that day at $0.116938.
What was the highest price of Kaspa in 2024?
The highest was $0.2078 on 2024-07-31; the lowest was $0.0740 on 2024-01-03.
How much did Kaspa change in 2024?
KAS moved +3.36% in 2024, from $0.11206 to $0.115825.
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.