Kaspa price history in 2025
In 2025 Kaspa (KAS) went from $0.116568 on 2025-01-01 to $0.042891 on 2025-12-31, a change of -63.20%. The highest price was $0.1550 on 2025-01-18 and the lowest $0.03605 on 2025-11-21. About $8.69B was traded across the year. The best day was 2025-03-11 (+19.51%) and the worst 2025-10-10 (-24.97%).
$0.116568Open · 2025-01-01
$0.042891Close · 2025-12-31
$0.1550High · 2025-01-18
$0.03605Low · 2025-11-21
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.116568 | $0.1550 | $0.1070 | $0.129867 | $989.73M | +11.41% |
| February | $0.12996 | $0.131015 | $0.0740 | $0.078689 | $798.43M | -39.45% |
| March | $0.07865 | $0.09466 | $0.05556 | $0.064549 | $777.55M | -17.93% |
| April | $0.064557 | $0.109121 | $0.05261 | $0.08968 | $927.71M | +38.92% |
| May | $0.089683 | $0.13143 | $0.07985 | $0.08369 | $1.13B | -6.68% |
| June | $0.0837 | $0.09202 | $0.06014 | $0.075407 | $619.44M | -9.91% |
| July | $0.07544 | $0.118856 | $0.07243 | $0.088434 | $904.29M | +17.22% |
| August | $0.088439 | $0.10116 | $0.08008 | $0.083829 | $650.80M | -5.21% |
| September | $0.08385 | $0.09093 | $0.07295 | $0.075217 | $443.34M | -10.30% |
| October | $0.07524 | $0.08184 | $0.0470 | $0.052841 | $651.14M | -29.77% |
| November | $0.05286 | $0.06297 | $0.03605 | $0.057318 | $556.38M | +8.43% |
| December | $0.05733 | $0.05914 | $0.04007 | $0.042891 | $239.79M | -25.19% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.04393 | $0.04428 | $0.0426 | $0.042891 | $6.85M | -2.14% |
| 2025-12-30 | $0.043561 | $0.04438 | $0.04274 | $0.043831 | $6.82M | +0.39% |
| 2025-12-29 | $0.044544 | $0.045606 | $0.043212 | $0.043659 | $7.41M | -1.47% |
| 2025-12-28 | $0.04546 | $0.045673 | $0.04409 | $0.044308 | $6.35M | -2.15% |
| 2025-12-27 | $0.04487 | $0.045608 | $0.04414 | $0.045281 | $3.50M | +1.04% |
| 2025-12-26 | $0.043662 | $0.046223 | $0.043635 | $0.044813 | $5.60M | +1.45% |
| 2025-12-25 | $0.04462 | $0.04515 | $0.04345 | $0.044175 | $6.52M | -1.10% |
| 2025-12-24 | $0.045123 | $0.04555 | $0.043712 | $0.044668 | $5.52M | -0.45% |
| 2025-12-23 | $0.046675 | $0.0469 | $0.04409 | $0.044869 | $5.78M | -3.87% |
| 2025-12-22 | $0.046902 | $0.04883 | $0.046018 | $0.046675 | $7.58M | -0.50% |
| 2025-12-21 | $0.04496 | $0.04741 | $0.04381 | $0.04691 | $8.63M | +4.30% |
| 2025-12-20 | $0.04329 | $0.04513 | $0.04321 | $0.044977 | $3.72M | +3.90% |
| 2025-12-19 | $0.04058 | $0.04386 | $0.04041 | $0.043288 | $5.45M | +6.66% |
| 2025-12-18 | $0.0420 | $0.04397 | $0.04007 | $0.040584 | $6.78M | -3.41% |
| 2025-12-17 | $0.04479 | $0.04518 | $0.04142 | $0.042016 | $7.36M | -6.21% |
| 2025-12-16 | $0.042999 | $0.04567 | $0.04201 | $0.044801 | $8.43M | +4.20% |
| 2025-12-15 | $0.04429 | $0.04549 | $0.04165 | $0.042994 | $8.09M | -2.92% |
| 2025-12-14 | $0.04679 | $0.04737 | $0.04368 | $0.044285 | $4.51M | -5.35% |
| 2025-12-13 | $0.04628 | $0.04706 | $0.045646 | $0.046789 | $3.82M | +1.09% |
| 2025-12-12 | $0.047701 | $0.04814 | $0.04523 | $0.046286 | $4.98M | -2.97% |
| 2025-12-11 | $0.048562 | $0.04884 | $0.0456 | $0.047702 | $8.31M | -1.78% |
| 2025-12-10 | $0.049927 | $0.05159 | $0.0483 | $0.048565 | $9.20M | -2.72% |
| 2025-12-09 | $0.05215 | $0.05542 | $0.04953 | $0.049924 | $14.61M | -4.29% |
| 2025-12-08 | $0.05142 | $0.0539 | $0.051146 | $0.05216 | $5.51M | +1.35% |
| 2025-12-07 | $0.05106 | $0.05421 | $0.0498 | $0.051463 | $7.73M | +0.81% |
| 2025-12-06 | $0.052496 | $0.0532 | $0.050785 | $0.051051 | $4.92M | -2.76% |
| 2025-12-05 | $0.05508 | $0.05598 | $0.05124 | $0.052501 | $6.94M | -4.67% |
| 2025-12-04 | $0.05678 | $0.0583 | $0.05446 | $0.055075 | $9.21M | -3.01% |
| 2025-12-03 | $0.05452 | $0.05914 | $0.053866 | $0.056785 | $14.13M | +4.15% |
| 2025-12-02 | $0.05199 | $0.05851 | $0.05195 | $0.054523 | $13.78M | +4.90% |
| 2025-12-01 | $0.05733 | $0.05742 | $0.05034 | $0.051978 | $21.77M | -9.32% |
| 2025-11-30 | $0.05637 | $0.06062 | $0.05578 | $0.057318 | $14.36M | +1.66% |
| 2025-11-29 | $0.05785 | $0.05896 | $0.05605 | $0.056381 | $10.37M | -2.55% |
| 2025-11-28 | $0.058299 | $0.06297 | $0.05472 | $0.057858 | $30.60M | -0.77% |
| 2025-11-27 | $0.05813 | $0.0624 | $0.05756 | $0.058309 | $27.68M | +0.32% |
| 2025-11-26 | $0.05062 | $0.059997 | $0.04973 | $0.058125 | $31.28M | +14.89% |
| 2025-11-25 | $0.04522 | $0.0531 | $0.04473 | $0.050591 | $38.87M | +11.85% |
| 2025-11-24 | $0.039999 | $0.046395 | $0.03961 | $0.045231 | $17.26M | +13.06% |
| 2025-11-23 | $0.03813 | $0.04155 | $0.0370 | $0.040006 | $12.47M | +4.87% |
| 2025-11-22 | $0.03867 | $0.03891 | $0.03717 | $0.038148 | $8.22M | -1.26% |
| 2025-11-21 | $0.04005 | $0.0408 | $0.03605 | $0.038633 | $21.79M | -3.55% |
| 2025-11-20 | $0.04227 | $0.04397 | $0.03992 | $0.040057 | $14.38M | -5.26% |
| 2025-11-19 | $0.04329 | $0.04369 | $0.03993 | $0.042281 | $14.20M | -2.36% |
| 2025-11-18 | $0.04271 | $0.04479 | $0.04106 | $0.043302 | $17.45M | +1.32% |
| 2025-11-17 | $0.0435 | $0.04621 | $0.04157 | $0.042737 | $14.70M | -1.76% |
| 2025-11-16 | $0.04517 | $0.04651 | $0.04269 | $0.043503 | $9.73M | -3.72% |
| 2025-11-15 | $0.044511 | $0.04611 | $0.04444 | $0.045184 | $5.43M | +1.49% |
| 2025-11-14 | $0.04826 | $0.04834 | $0.04392 | $0.044522 | $17.26M | -7.83% |
| 2025-11-13 | $0.0495 | $0.05127 | $0.04688 | $0.048306 | $17.10M | -2.41% |
| 2025-11-12 | $0.04936 | $0.05069 | $0.04712 | $0.049498 | $17.45M | +0.25% |
| 2025-11-11 | $0.05258 | $0.05394 | $0.0493 | $0.049373 | $13.94M | -6.02% |
| 2025-11-10 | $0.05215 | $0.05439 | $0.05108 | $0.052535 | $18.90M | +0.76% |
| 2025-11-09 | $0.05189 | $0.05253 | $0.04914 | $0.052136 | $12.99M | +0.49% |
| 2025-11-08 | $0.052219 | $0.05304 | $0.04937 | $0.051881 | $20.53M | -0.65% |
| 2025-11-07 | $0.051073 | $0.054843 | $0.04858 | $0.052219 | $33.50M | +2.22% |
| 2025-11-06 | $0.04681 | $0.05307 | $0.04371 | $0.051086 | $22.99M | +9.13% |
| 2025-11-05 | $0.04405 | $0.04813 | $0.0420 | $0.046814 | $14.88M | +6.31% |
| 2025-11-04 | $0.04669 | $0.04724 | $0.04096 | $0.044037 | $39.54M | -5.72% |
| 2025-11-03 | $0.05213 | $0.052285 | $0.04512 | $0.046707 | $19.92M | -10.42% |
| 2025-11-02 | $0.05327 | $0.0538 | $0.05053 | $0.05214 | $8.59M | -2.13% |
| 2025-11-01 | $0.05286 | $0.0545 | $0.05197 | $0.053276 | $10.00M | +0.82% |
| 2025-10-31 | $0.05365 | $0.054591 | $0.05156 | $0.052841 | $10.44M | -1.53% |
| 2025-10-30 | $0.058504 | $0.05874 | $0.05119 | $0.053663 | $16.65M | -8.25% |
| 2025-10-29 | $0.05653 | $0.060441 | $0.05644 | $0.058489 | $15.85M | +3.46% |
| 2025-10-28 | $0.057326 | $0.05892 | $0.05553 | $0.056532 | $14.16M | -1.38% |
| 2025-10-27 | $0.05818 | $0.05917 | $0.05695 | $0.057323 | $11.39M | -1.48% |
| 2025-10-26 | $0.058709 | $0.05944 | $0.05661 | $0.058187 | $17.45M | -0.84% |
| 2025-10-25 | $0.05303 | $0.05896 | $0.05256 | $0.05868 | $22.95M | +10.62% |
| 2025-10-24 | $0.05141 | $0.05331 | $0.05094 | $0.053046 | $12.09M | +3.17% |
| 2025-10-23 | $0.04927 | $0.05221 | $0.04816 | $0.051418 | $16.06M | +4.46% |
| 2025-10-22 | $0.05168 | $0.05239 | $0.04805 | $0.049222 | $18.59M | -4.75% |
| 2025-10-21 | $0.05483 | $0.0552 | $0.05101 | $0.051677 | $20.42M | -5.74% |
| 2025-10-20 | $0.052701 | $0.05588 | $0.05175 | $0.054823 | $16.27M | +4.02% |
| 2025-10-19 | $0.05048 | $0.05477 | $0.0494 | $0.052707 | $18.11M | +4.38% |
| 2025-10-18 | $0.05181 | $0.05249 | $0.04889 | $0.050497 | $14.46M | -2.55% |
| 2025-10-17 | $0.05358 | $0.0546 | $0.04795 | $0.051819 | $37.10M | -3.19% |
| 2025-10-16 | $0.05694 | $0.05896 | $0.05247 | $0.053525 | $23.95M | -6.00% |
| 2025-10-15 | $0.06065 | $0.062214 | $0.056084 | $0.056941 | $21.43M | -6.11% |
| 2025-10-14 | $0.06475 | $0.06503 | $0.05739 | $0.060645 | $24.93M | -6.34% |
| 2025-10-13 | $0.061574 | $0.06597 | $0.06011 | $0.06475 | $31.73M | +5.15% |
| 2025-10-12 | $0.05709 | $0.06218 | $0.05497 | $0.061579 | $30.05M | +7.91% |
| 2025-10-11 | $0.055445 | $0.06439 | $0.05031 | $0.057066 | $61.47M | +3.02% |
| 2025-10-10 | $0.073821 | $0.074943 | $0.0470 | $0.055392 | $50.17M | -24.97% |
| 2025-10-09 | $0.07512 | $0.07538 | $0.0720 | $0.073831 | $16.61M | -1.70% |
| 2025-10-08 | $0.07493 | $0.07703 | $0.07433 | $0.075105 | $13.64M | +0.19% |
| 2025-10-07 | $0.07814 | $0.0793 | $0.07471 | $0.074965 | $14.60M | -4.10% |
| 2025-10-06 | $0.07496 | $0.07949 | $0.074324 | $0.078169 | $21.12M | +4.27% |
| 2025-10-05 | $0.07649 | $0.0780 | $0.07301 | $0.074968 | $21.68M | -1.93% |
| 2025-10-04 | $0.08044 | $0.08056 | $0.075127 | $0.076444 | $9.86M | -4.95% |
| 2025-10-03 | $0.08146 | $0.08182 | $0.07827 | $0.080428 | $17.17M | -1.28% |
| 2025-10-02 | $0.07985 | $0.08184 | $0.0789 | $0.081467 | $14.02M | +2.04% |
| 2025-10-01 | $0.07524 | $0.07986 | $0.07425 | $0.079837 | $16.74M | +6.14% |
| 2025-09-30 | $0.07696 | $0.07708 | $0.0740 | $0.075217 | $13.68M | -2.25% |
| 2025-09-29 | $0.07772 | $0.07875 | $0.07485 | $0.076952 | $11.32M | -1.00% |
| 2025-09-28 | $0.076349 | $0.07804 | $0.074299 | $0.07773 | $10.32M | +1.81% |
| 2025-09-27 | $0.07813 | $0.07836 | $0.07528 | $0.076346 | $7.87M | -2.30% |
| 2025-09-26 | $0.07548 | $0.08016 | $0.07542 | $0.078145 | $17.09M | +3.52% |
| 2025-09-25 | $0.0788 | $0.07894 | $0.07405 | $0.075487 | $18.90M | -4.17% |
| 2025-09-24 | $0.07829 | $0.08091 | $0.07688 | $0.078768 | $10.70M | +0.64% |
| 2025-09-23 | $0.07881 | $0.08092 | $0.07606 | $0.07827 | $14.26M | -0.70% |
| 2025-09-22 | $0.08147 | $0.08174 | $0.07507 | $0.078823 | $22.49M | -3.35% |
| 2025-09-21 | $0.08412 | $0.08414 | $0.08104 | $0.081559 | $12.09M | -3.08% |
| 2025-09-20 | $0.08405 | $0.08535 | $0.08311 | $0.084154 | $7.64M | +0.10% |
| 2025-09-19 | $0.08812 | $0.08887 | $0.08326 | $0.084071 | $12.82M | -4.59% |
| 2025-09-18 | $0.088598 | $0.08999 | $0.08633 | $0.088113 | $18.75M | -0.53% |
| 2025-09-17 | $0.08629 | $0.08935 | $0.08396 | $0.088579 | $22.45M | +2.67% |
| 2025-09-16 | $0.08329 | $0.08654 | $0.08271 | $0.086278 | $15.74M | +3.57% |
| 2025-09-15 | $0.08556 | $0.08644 | $0.08153 | $0.083301 | $20.27M | -2.63% |
| 2025-09-14 | $0.08963 | $0.08992 | $0.0847 | $0.085551 | $18.10M | -4.54% |
| 2025-09-13 | $0.08861 | $0.09093 | $0.086672 | $0.089616 | $15.95M | +1.11% |
| 2025-09-12 | $0.086378 | $0.08883 | $0.085391 | $0.088632 | $14.78M | +2.61% |
| 2025-09-11 | $0.08284 | $0.08642 | $0.08208 | $0.086378 | $18.73M | +4.32% |
| 2025-09-10 | $0.08076 | $0.0837 | $0.080016 | $0.082799 | $12.33M | +2.55% |
| 2025-09-09 | $0.081001 | $0.082714 | $0.07925 | $0.08074 | $13.80M | -0.34% |
| 2025-09-08 | $0.0800 | $0.08303 | $0.079463 | $0.081018 | $12.58M | +1.25% |
| 2025-09-07 | $0.07784 | $0.08045 | $0.077003 | $0.080017 | $11.08M | +2.79% |
| 2025-09-06 | $0.080528 | $0.08137 | $0.07295 | $0.077848 | $21.23M | -3.35% |
| 2025-09-05 | $0.081566 | $0.08441 | $0.07996 | $0.080547 | $14.10M | -1.20% |
| 2025-09-04 | $0.084331 | $0.08461 | $0.08096 | $0.081524 | $9.20M | -3.35% |
| 2025-09-03 | $0.08409 | $0.08524 | $0.08267 | $0.084352 | $9.37M | +0.33% |
| 2025-09-02 | $0.08249 | $0.085412 | $0.08199 | $0.084076 | $14.48M | +1.94% |
| 2025-09-01 | $0.08385 | $0.0867 | $0.080791 | $0.082474 | $21.21M | -1.62% |
| 2025-08-31 | $0.08534 | $0.08688 | $0.08367 | $0.083829 | $11.93M | -1.79% |
| 2025-08-30 | $0.0846 | $0.08566 | $0.08326 | $0.085357 | $7.67M | +0.90% |
| 2025-08-29 | $0.08953 | $0.08962 | $0.08339 | $0.084593 | $20.44M | -5.50% |
| 2025-08-28 | $0.08706 | $0.09163 | $0.08586 | $0.08952 | $22.44M | +2.83% |
| 2025-08-27 | $0.08809 | $0.08892 | $0.08631 | $0.08706 | $15.11M | -1.15% |
| 2025-08-26 | $0.08414 | $0.08878 | $0.08341 | $0.088075 | $18.13M | +4.65% |
| 2025-08-25 | $0.08989 | $0.091366 | $0.08223 | $0.084159 | $26.15M | -6.37% |
| 2025-08-24 | $0.0907 | $0.09382 | $0.08797 | $0.089884 | $23.23M | -0.86% |
| 2025-08-23 | $0.09317 | $0.09329 | $0.08905 | $0.090663 | $17.41M | -2.62% |
| 2025-08-22 | $0.085826 | $0.09398 | $0.08486 | $0.093099 | $37.31M | +8.52% |
| 2025-08-21 | $0.08755 | $0.08801 | $0.0847 | $0.085791 | $17.67M | -2.00% |
| 2025-08-20 | $0.0830 | $0.08818 | $0.08276 | $0.087539 | $22.28M | +5.50% |
| 2025-08-19 | $0.08773 | $0.08877 | $0.08275 | $0.082975 | $23.30M | -5.37% |
| 2025-08-18 | $0.091503 | $0.091876 | $0.08566 | $0.087683 | $25.69M | -4.20% |
| 2025-08-17 | $0.090117 | $0.09453 | $0.08924 | $0.091527 | $17.98M | +1.54% |
| 2025-08-16 | $0.08987 | $0.09101 | $0.0885 | $0.090138 | $9.97M | +0.29% |
| 2025-08-15 | $0.09058 | $0.09313 | $0.08765 | $0.089878 | $20.50M | -0.76% |
| 2025-08-14 | $0.099231 | $0.10116 | $0.08869 | $0.090566 | $31.84M | -8.75% |
| 2025-08-13 | $0.096923 | $0.10103 | $0.09489 | $0.099247 | $28.31M | +2.42% |
| 2025-08-12 | $0.0898 | $0.09945 | $0.08632 | $0.096898 | $28.97M | +7.95% |
| 2025-08-11 | $0.09337 | $0.0963 | $0.08873 | $0.089765 | $22.90M | -3.89% |
| 2025-08-10 | $0.09506 | $0.09861 | $0.09159 | $0.093402 | $17.56M | -1.77% |
| 2025-08-09 | $0.0937 | $0.09709 | $0.09295 | $0.095085 | $14.39M | +1.49% |
| 2025-08-08 | $0.090645 | $0.09474 | $0.08893 | $0.093693 | $20.06M | +3.36% |
| 2025-08-07 | $0.08774 | $0.09081 | $0.08591 | $0.090646 | $21.46M | +3.33% |
| 2025-08-06 | $0.086756 | $0.08893 | $0.08399 | $0.087722 | $15.53M | +1.13% |
| 2025-08-05 | $0.090789 | $0.09192 | $0.084354 | $0.086744 | $17.84M | -4.45% |
| 2025-08-04 | $0.085156 | $0.09116 | $0.08482 | $0.090783 | $21.67M | +6.62% |
| 2025-08-03 | $0.082671 | $0.08788 | $0.08143 | $0.085148 | $16.69M | +3.03% |
| 2025-08-02 | $0.08482 | $0.086303 | $0.08008 | $0.08264 | $22.73M | -2.56% |
| 2025-08-01 | $0.088439 | $0.088641 | $0.0833 | $0.084813 | $33.65M | -4.09% |
| 2025-07-31 | $0.0939 | $0.09718 | $0.088131 | $0.088434 | $21.43M | -5.80% |
| 2025-07-30 | $0.095601 | $0.09632 | $0.0881 | $0.093884 | $22.95M | -1.82% |
| 2025-07-29 | $0.097195 | $0.10011 | $0.09443 | $0.095625 | $19.62M | -1.58% |
| 2025-07-28 | $0.10506 | $0.10705 | $0.09647 | $0.097162 | $28.47M | -7.49% |
| 2025-07-27 | $0.09746 | $0.10706 | $0.09739 | $0.105032 | $31.56M | +7.79% |
| 2025-07-26 | $0.10049 | $0.1011 | $0.097059 | $0.097441 | $14.36M | -3.01% |
| 2025-07-25 | $0.097922 | $0.10056 | $0.09472 | $0.100469 | $32.04M | +2.59% |
| 2025-07-24 | $0.104267 | $0.106259 | $0.09553 | $0.097931 | $50.70M | -6.08% |
| 2025-07-23 | $0.11271 | $0.11446 | $0.10094 | $0.104272 | $46.01M | -7.44% |
| 2025-07-22 | $0.114572 | $0.118856 | $0.10749 | $0.112655 | $55.35M | -1.69% |
| 2025-07-21 | $0.097479 | $0.11744 | $0.096224 | $0.114591 | $80.38M | +17.57% |
| 2025-07-20 | $0.09531 | $0.09966 | $0.09417 | $0.097469 | $28.53M | +2.36% |
| 2025-07-19 | $0.09204 | $0.095914 | $0.09027 | $0.095217 | $19.80M | +3.48% |
| 2025-07-18 | $0.09365 | $0.09935 | $0.09048 | $0.09202 | $47.60M | -1.70% |
| 2025-07-17 | $0.093791 | $0.09638 | $0.0895 | $0.093615 | $39.43M | -0.20% |
| 2025-07-16 | $0.087465 | $0.0960 | $0.086843 | $0.093803 | $36.67M | +7.23% |
| 2025-07-15 | $0.085585 | $0.087868 | $0.08232 | $0.087478 | $28.76M | +2.23% |
| 2025-07-14 | $0.08615 | $0.08985 | $0.08357 | $0.08557 | $38.13M | -0.66% |
| 2025-07-13 | $0.08389 | $0.08877 | $0.08343 | $0.086139 | $24.56M | +2.72% |
| 2025-07-12 | $0.08518 | $0.0878 | $0.08114 | $0.083861 | $25.00M | -1.59% |
| 2025-07-11 | $0.08674 | $0.09199 | $0.083708 | $0.085214 | $41.49M | -1.81% |
| 2025-07-10 | $0.08161 | $0.08755 | $0.0802 | $0.086785 | $30.97M | +6.35% |
| 2025-07-09 | $0.07764 | $0.08195 | $0.07628 | $0.081601 | $22.92M | +5.06% |
| 2025-07-08 | $0.075334 | $0.07786 | $0.07434 | $0.077672 | $14.00M | +3.08% |
| 2025-07-07 | $0.07749 | $0.078173 | $0.07414 | $0.075352 | $12.74M | -2.78% |
| 2025-07-06 | $0.07506 | $0.07874 | $0.07386 | $0.077506 | $11.89M | +3.29% |
| 2025-07-05 | $0.075754 | $0.07682 | $0.07381 | $0.075038 | $9.72M | -0.93% |
| 2025-07-04 | $0.07855 | $0.07889 | $0.07429 | $0.075743 | $12.87M | -3.57% |
| 2025-07-03 | $0.07801 | $0.08152 | $0.076902 | $0.078544 | $18.85M | +0.68% |
| 2025-07-02 | $0.073827 | $0.07954 | $0.07282 | $0.078018 | $19.79M | +5.69% |
| 2025-07-01 | $0.07544 | $0.07574 | $0.07243 | $0.073816 | $17.70M | -2.11% |
| 2025-06-30 | $0.07897 | $0.07942 | $0.0741 | $0.075407 | $17.49M | -4.52% |
| 2025-06-29 | $0.07788 | $0.07941 | $0.075267 | $0.078976 | $14.17M | +1.42% |
| 2025-06-28 | $0.07462 | $0.07848 | $0.07392 | $0.077867 | $11.93M | +4.34% |
| 2025-06-27 | $0.07352 | $0.07557 | $0.0723 | $0.074626 | $17.51M | +1.49% |
| 2025-06-26 | $0.07714 | $0.079972 | $0.073417 | $0.073528 | $23.32M | -4.62% |
| 2025-06-25 | $0.07407 | $0.08094 | $0.07314 | $0.077086 | $33.21M | +4.05% |
| 2025-06-24 | $0.07329 | $0.07769 | $0.07268 | $0.074087 | $25.70M | +1.07% |
| 2025-06-23 | $0.064131 | $0.075094 | $0.06391 | $0.073302 | $34.80M | +14.26% |
| 2025-06-22 | $0.066031 | $0.06753 | $0.06014 | $0.064155 | $36.28M | -2.82% |
| 2025-06-21 | $0.06864 | $0.06929 | $0.063888 | $0.066015 | $15.91M | -3.80% |
| 2025-06-20 | $0.069788 | $0.071619 | $0.06694 | $0.068623 | $15.92M | -1.67% |
| 2025-06-19 | $0.072597 | $0.07385 | $0.0687 | $0.069788 | $11.46M | -3.85% |
| 2025-06-18 | $0.07103 | $0.072887 | $0.067505 | $0.072582 | $29.93M | +2.18% |
| 2025-06-17 | $0.0760 | $0.07747 | $0.07042 | $0.071034 | $21.22M | -6.52% |
| 2025-06-16 | $0.073487 | $0.082989 | $0.0724 | $0.075991 | $32.26M | +3.47% |
| 2025-06-15 | $0.07309 | $0.07431 | $0.0718 | $0.073441 | $12.88M | +0.51% |
| 2025-06-14 | $0.07842 | $0.07868 | $0.07126 | $0.073066 | $20.10M | -6.82% |
| 2025-06-13 | $0.082625 | $0.082654 | $0.074438 | $0.078411 | $29.43M | -5.10% |
| 2025-06-12 | $0.086475 | $0.08693 | $0.081722 | $0.082626 | $19.69M | -4.44% |
| 2025-06-11 | $0.09071 | $0.09104 | $0.08463 | $0.086469 | $21.25M | -4.67% |
| 2025-06-10 | $0.09005 | $0.09202 | $0.088041 | $0.090707 | $18.92M | +0.70% |
| 2025-06-09 | $0.08651 | $0.09024 | $0.08341 | $0.090079 | $19.19M | +4.09% |
| 2025-06-08 | $0.088164 | $0.088677 | $0.084701 | $0.086541 | $10.73M | -1.89% |
| 2025-06-07 | $0.084934 | $0.0893 | $0.08451 | $0.088209 | $9.67M | +3.88% |
| 2025-06-06 | $0.0810 | $0.08811 | $0.08067 | $0.084916 | $16.98M | +4.84% |
| 2025-06-05 | $0.083018 | $0.0860 | $0.07949 | $0.080997 | $22.17M | -2.38% |
| 2025-06-04 | $0.087759 | $0.088907 | $0.08188 | $0.082973 | $17.88M | -5.40% |
| 2025-06-03 | $0.08957 | $0.0920 | $0.08715 | $0.087712 | $17.82M | -2.08% |
| 2025-06-02 | $0.088585 | $0.0902 | $0.083771 | $0.089577 | $22.33M | +1.12% |
| 2025-06-01 | $0.0837 | $0.090137 | $0.08272 | $0.088582 | $19.30M | +5.85% |
| 2025-05-31 | $0.08592 | $0.086811 | $0.07985 | $0.08369 | $38.54M | -2.61% |
| 2025-05-30 | $0.09694 | $0.09764 | $0.08527 | $0.085936 | $32.39M | -11.38% |
| 2025-05-29 | $0.10179 | $0.10344 | $0.09654 | $0.09697 | $21.69M | -4.74% |
| 2025-05-28 | $0.106803 | $0.10785 | $0.09869 | $0.10179 | $21.94M | -4.70% |
| 2025-05-27 | $0.10493 | $0.1079 | $0.102327 | $0.106815 | $21.47M | +1.80% |
| 2025-05-26 | $0.10664 | $0.10899 | $0.10334 | $0.104926 | $16.43M | -1.63% |
| 2025-05-25 | $0.1077 | $0.10863 | $0.10167 | $0.106666 | $21.92M | -0.92% |
| 2025-05-24 | $0.10665 | $0.11064 | $0.10586 | $0.107661 | $14.08M | +0.93% |
| 2025-05-23 | $0.11742 | $0.11992 | $0.105893 | $0.106671 | $39.41M | -9.12% |
| 2025-05-22 | $0.11268 | $0.1192 | $0.110854 | $0.117372 | $38.60M | +4.13% |
| 2025-05-21 | $0.11059 | $0.115466 | $0.10836 | $0.112714 | $32.58M | +1.92% |
| 2025-05-20 | $0.10793 | $0.1146 | $0.10385 | $0.110591 | $41.26M | +2.44% |
| 2025-05-19 | $0.112228 | $0.11263 | $0.1030 | $0.107961 | $28.12M | -3.80% |
| 2025-05-18 | $0.10895 | $0.11846 | $0.1067 | $0.112224 | $43.36M | +3.07% |
| 2025-05-17 | $0.11795 | $0.118581 | $0.10686 | $0.108881 | $36.47M | -7.80% |
| 2025-05-16 | $0.11745 | $0.122115 | $0.11627 | $0.118087 | $38.77M | +0.49% |
| 2025-05-15 | $0.12031 | $0.12207 | $0.1112 | $0.117512 | $56.77M | -2.94% |
| 2025-05-14 | $0.12478 | $0.12489 | $0.11733 | $0.121073 | $43.73M | -3.40% |
| 2025-05-13 | $0.11611 | $0.12712 | $0.1071 | $0.125338 | $77.44M | +7.56% |
| 2025-05-12 | $0.117256 | $0.13143 | $0.10771 | $0.116526 | $118.52M | -0.61% |
| 2025-05-11 | $0.110007 | $0.11922 | $0.1041 | $0.117241 | $65.53M | +6.55% |
| 2025-05-10 | $0.10462 | $0.11029 | $0.10356 | $0.110035 | $31.31M | +5.33% |
| 2025-05-09 | $0.099312 | $0.10726 | $0.0968 | $0.10447 | $40.50M | +5.17% |
| 2025-05-08 | $0.09202 | $0.100454 | $0.09157 | $0.099331 | $36.13M | +7.97% |
| 2025-05-07 | $0.09049 | $0.0931 | $0.0890 | $0.091998 | $21.98M | +1.71% |
| 2025-05-06 | $0.095809 | $0.0960 | $0.0871 | $0.090453 | $25.15M | -5.53% |
| 2025-05-05 | $0.090581 | $0.09755 | $0.09033 | $0.095746 | $23.06M | +5.62% |
| 2025-05-04 | $0.09494 | $0.0956 | $0.08933 | $0.090649 | $21.52M | -4.56% |
| 2025-05-03 | $0.10222 | $0.10413 | $0.0949 | $0.094982 | $23.02M | -7.08% |
| 2025-05-02 | $0.09407 | $0.10309 | $0.09398 | $0.102219 | $28.35M | +8.69% |
| 2025-05-01 | $0.089683 | $0.09696 | $0.08967 | $0.094049 | $32.92M | +4.87% |
| 2025-04-30 | $0.08801 | $0.092012 | $0.08309 | $0.08968 | $34.98M | +1.83% |
| 2025-04-29 | $0.09594 | $0.09823 | $0.08645 | $0.088071 | $30.15M | -8.21% |
| 2025-04-28 | $0.09701 | $0.10057 | $0.0935 | $0.095945 | $34.70M | -1.20% |
| 2025-04-27 | $0.1007 | $0.10128 | $0.0954 | $0.09711 | $26.95M | -3.59% |
| 2025-04-26 | $0.10348 | $0.10785 | $0.09695 | $0.100729 | $37.13M | -2.59% |
| 2025-04-25 | $0.097867 | $0.109121 | $0.09666 | $0.103405 | $58.11M | +5.71% |
| 2025-04-24 | $0.0953 | $0.09862 | $0.094632 | $0.09782 | $28.36M | +2.65% |
| 2025-04-23 | $0.09892 | $0.09998 | $0.09283 | $0.095293 | $42.05M | -3.55% |
| 2025-04-22 | $0.084756 | $0.09899 | $0.08396 | $0.098796 | $55.73M | +16.64% |
| 2025-04-21 | $0.07799 | $0.08502 | $0.07793 | $0.084699 | $33.11M | +8.58% |
| 2025-04-20 | $0.07857 | $0.07895 | $0.0760 | $0.078007 | $11.86M | -0.65% |
| 2025-04-19 | $0.07646 | $0.07864 | $0.07643 | $0.078521 | $9.37M | +2.70% |
| 2025-04-18 | $0.07665 | $0.07826 | $0.07531 | $0.076454 | $11.46M | -0.10% |
| 2025-04-17 | $0.0753 | $0.07786 | $0.07497 | $0.07653 | $15.03M | +1.63% |
| 2025-04-16 | $0.07455 | $0.07815 | $0.07278 | $0.075302 | $20.56M | +0.97% |
| 2025-04-15 | $0.07856 | $0.07916 | $0.074364 | $0.074576 | $18.59M | -4.98% |
| 2025-04-14 | $0.07298 | $0.079421 | $0.0728 | $0.078484 | $25.59M | +7.49% |
| 2025-04-13 | $0.07756 | $0.07944 | $0.0721 | $0.073018 | $23.43M | -5.78% |
| 2025-04-12 | $0.07545 | $0.07756 | $0.07257 | $0.077496 | $25.54M | +2.77% |
| 2025-04-11 | $0.06896 | $0.07656 | $0.06865 | $0.075407 | $40.57M | +9.31% |
| 2025-04-10 | $0.06825 | $0.070517 | $0.0657 | $0.068986 | $34.09M | +1.02% |
| 2025-04-09 | $0.0603 | $0.07105 | $0.058689 | $0.068291 | $38.39M | +13.22% |
| 2025-04-08 | $0.06198 | $0.06537 | $0.05948 | $0.060316 | $26.96M | -2.72% |
| 2025-04-07 | $0.05786 | $0.06849 | $0.05261 | $0.062005 | $77.43M | +7.03% |
| 2025-04-06 | $0.06401 | $0.0642 | $0.05661 | $0.057931 | $40.99M | -9.47% |
| 2025-04-05 | $0.0651 | $0.06592 | $0.06271 | $0.063992 | $13.84M | -1.66% |
| 2025-04-04 | $0.06504 | $0.06789 | $0.06327 | $0.065071 | $29.52M | +0.15% |
| 2025-04-03 | $0.06301 | $0.06528 | $0.0605 | $0.064976 | $25.94M | +3.06% |
| 2025-04-02 | $0.06837 | $0.06913 | $0.06205 | $0.063047 | $34.94M | -7.76% |
| 2025-04-01 | $0.064557 | $0.06909 | $0.06446 | $0.068352 | $22.34M | +5.89% |
| 2025-03-31 | $0.06449 | $0.06637 | $0.06192 | $0.064549 | $19.38M | +0.18% |
| 2025-03-30 | $0.064537 | $0.067199 | $0.063151 | $0.064431 | $13.46M | -0.14% |
| 2025-03-29 | $0.06986 | $0.07011 | $0.06262 | $0.06452 | $18.32M | -7.59% |
| 2025-03-28 | $0.07553 | $0.0759 | $0.06795 | $0.069818 | $14.88M | -7.39% |
| 2025-03-27 | $0.07575 | $0.07692 | $0.07389 | $0.07539 | $9.66M | -0.46% |
| 2025-03-26 | $0.07753 | $0.08007 | $0.074413 | $0.075735 | $14.11M | -2.46% |
| 2025-03-25 | $0.07817 | $0.078868 | $0.075975 | $0.077647 | $12.82M | -0.80% |
| 2025-03-24 | $0.079785 | $0.082662 | $0.07762 | $0.07827 | $22.29M | -2.26% |
| 2025-03-23 | $0.079674 | $0.080478 | $0.078117 | $0.080083 | $10.03M | +0.37% |
| 2025-03-22 | $0.077307 | $0.0798 | $0.077284 | $0.079786 | $7.97M | +3.09% |
| 2025-03-21 | $0.077796 | $0.078844 | $0.07531 | $0.077394 | $19.33M | -0.62% |
| 2025-03-20 | $0.08243 | $0.082983 | $0.077442 | $0.077874 | $31.55M | -5.56% |
| 2025-03-19 | $0.077487 | $0.082832 | $0.075628 | $0.08246 | $51.35M | +6.23% |
| 2025-03-18 | $0.075369 | $0.077623 | $0.071843 | $0.077623 | $26.51M | +2.82% |
| 2025-03-17 | $0.073245 | $0.07695 | $0.072706 | $0.075495 | $19.71M | +2.83% |
| 2025-03-16 | $0.08065 | $0.081836 | $0.072705 | $0.073414 | $20.76M | -8.95% |
| 2025-03-15 | $0.07793 | $0.082712 | $0.0775 | $0.08063 | $24.19M | +3.48% |
| 2025-03-14 | $0.0708 | $0.079045 | $0.07035 | $0.077922 | $28.73M | +10.09% |
| 2025-03-13 | $0.07144 | $0.07448 | $0.06827 | $0.070778 | $23.81M | -1.56% |
| 2025-03-12 | $0.06985 | $0.07265 | $0.06585 | $0.0719 | $34.63M | +2.95% |
| 2025-03-11 | $0.05846 | $0.0759 | $0.05556 | $0.069841 | $74.11M | +19.51% |
| 2025-03-10 | $0.06064 | $0.06426 | $0.055788 | $0.058437 | $27.99M | -3.67% |
| 2025-03-09 | $0.069881 | $0.07262 | $0.0600 | $0.060664 | $31.17M | -13.23% |
| 2025-03-08 | $0.069799 | $0.073238 | $0.06694 | $0.069912 | $17.44M | +0.14% |
| 2025-03-07 | $0.075824 | $0.07645 | $0.069721 | $0.069816 | $25.72M | -7.98% |
| 2025-03-06 | $0.07479 | $0.07726 | $0.0737 | $0.075872 | $20.20M | +1.41% |
| 2025-03-05 | $0.07566 | $0.0781 | $0.07301 | $0.074815 | $20.23M | -1.29% |
| 2025-03-04 | $0.07867 | $0.07922 | $0.068305 | $0.075789 | $44.31M | -3.69% |
| 2025-03-03 | $0.089834 | $0.09035 | $0.07734 | $0.078691 | $34.94M | -12.36% |
| 2025-03-02 | $0.07945 | $0.09466 | $0.07537 | $0.089788 | $37.57M | +13.05% |
| 2025-03-01 | $0.07865 | $0.0850 | $0.0750 | $0.079426 | $20.41M | +0.94% |
| 2025-02-28 | $0.08404 | $0.08418 | $0.0740 | $0.078689 | $40.30M | -6.38% |
| 2025-02-27 | $0.08579 | $0.087874 | $0.08209 | $0.084051 | $15.68M | -2.12% |
| 2025-02-26 | $0.092418 | $0.093759 | $0.083944 | $0.085871 | $22.98M | -7.10% |
| 2025-02-25 | $0.089867 | $0.093587 | $0.0850 | $0.092434 | $32.11M | +2.79% |
| 2025-02-24 | $0.098746 | $0.099544 | $0.089854 | $0.089928 | $20.55M | -8.89% |
| 2025-02-23 | $0.10057 | $0.10182 | $0.096756 | $0.098704 | $10.55M | -1.84% |
| 2025-02-22 | $0.099617 | $0.102438 | $0.0983 | $0.100554 | $13.57M | +0.97% |
| 2025-02-21 | $0.10606 | $0.1088 | $0.0977 | $0.099585 | $31.27M | -6.03% |
| 2025-02-20 | $0.106513 | $0.109211 | $0.103723 | $0.105979 | $14.05M | -0.37% |
| 2025-02-19 | $0.102214 | $0.1082 | $0.1010 | $0.10637 | $17.40M | +4.14% |
| 2025-02-18 | $0.104764 | $0.106732 | $0.097679 | $0.102141 | $22.74M | -2.63% |
| 2025-02-17 | $0.109037 | $0.112096 | $0.103554 | $0.104894 | $24.22M | -3.73% |
| 2025-02-16 | $0.107182 | $0.114307 | $0.10687 | $0.108962 | $22.71M | +1.63% |
| 2025-02-15 | $0.106651 | $0.11017 | $0.1050 | $0.107213 | $19.04M | +0.53% |
| 2025-02-14 | $0.10223 | $0.111773 | $0.101322 | $0.106653 | $34.45M | +4.28% |
| 2025-02-13 | $0.098226 | $0.107666 | $0.0952 | $0.102272 | $39.00M | +4.08% |
| 2025-02-12 | $0.096053 | $0.100211 | $0.085612 | $0.098267 | $32.05M | +2.26% |
| 2025-02-11 | $0.093043 | $0.111373 | $0.0927 | $0.096099 | $51.60M | +3.35% |
| 2025-02-10 | $0.086337 | $0.0940 | $0.0840 | $0.092981 | $17.83M | +7.68% |
| 2025-02-09 | $0.088159 | $0.0910 | $0.0820 | $0.086349 | $16.95M | -1.99% |
| 2025-02-08 | $0.08747 | $0.0895 | $0.0848 | $0.088098 | $12.29M | +0.79% |
| 2025-02-07 | $0.083103 | $0.095147 | $0.081333 | $0.087408 | $33.68M | +5.21% |
| 2025-02-06 | $0.092324 | $0.093299 | $0.0812 | $0.083079 | $42.60M | -10.03% |
| 2025-02-05 | $0.098864 | $0.1000 | $0.091228 | $0.09234 | $22.12M | -6.62% |
| 2025-02-04 | $0.110189 | $0.111025 | $0.093801 | $0.098883 | $34.73M | -10.23% |
| 2025-02-03 | $0.115429 | $0.1183 | $0.0760 | $0.110152 | $106.10M | -4.60% |
| 2025-02-02 | $0.121451 | $0.12443 | $0.111944 | $0.115459 | $32.94M | -4.94% |
| 2025-02-01 | $0.12996 | $0.131015 | $0.12125 | $0.121465 | $14.90M | -6.47% |
| 2025-01-31 | $0.131625 | $0.133336 | $0.128503 | $0.129867 | $13.75M | -1.37% |
| 2025-01-30 | $0.122933 | $0.134869 | $0.1222 | $0.131667 | $21.60M | +7.09% |
| 2025-01-29 | $0.121325 | $0.124801 | $0.118389 | $0.12295 | $19.96M | +1.28% |
| 2025-01-28 | $0.12848 | $0.129211 | $0.1203 | $0.121392 | $19.73M | -5.45% |
| 2025-01-27 | $0.128741 | $0.129136 | $0.117236 | $0.128387 | $35.55M | -0.29% |
| 2025-01-26 | $0.131653 | $0.13398 | $0.1286 | $0.128759 | $12.65M | -2.27% |
| 2025-01-25 | $0.131536 | $0.134401 | $0.127887 | $0.131744 | $15.75M | +0.03% |
| 2025-01-24 | $0.130115 | $0.13494 | $0.1278 | $0.131705 | $17.42M | +1.18% |
| 2025-01-23 | $0.130858 | $0.133482 | $0.125598 | $0.130176 | $22.89M | -0.45% |
| 2025-01-22 | $0.136171 | $0.137617 | $0.129267 | $0.130766 | $16.13M | -3.96% |
| 2025-01-21 | $0.127382 | $0.140948 | $0.1240 | $0.136156 | $29.20M | +6.90% |
| 2025-01-20 | $0.124182 | $0.134547 | $0.1222 | $0.127369 | $44.32M | +2.46% |
| 2025-01-19 | $0.140953 | $0.141416 | $0.122601 | $0.124311 | $59.93M | -11.75% |
| 2025-01-18 | $0.153734 | $0.1550 | $0.137804 | $0.140868 | $37.87M | -8.43% |
| 2025-01-17 | $0.145764 | $0.153833 | $0.145701 | $0.153833 | $21.41M | +5.58% |
| 2025-01-16 | $0.137895 | $0.153286 | $0.1366 | $0.145708 | $37.70M | +5.62% |
| 2025-01-15 | $0.137302 | $0.140001 | $0.131885 | $0.137956 | $27.07M | +0.48% |
| 2025-01-14 | $0.117022 | $0.139581 | $0.116999 | $0.137299 | $52.04M | +17.25% |
| 2025-01-13 | $0.1184 | $0.119316 | $0.1070 | $0.117098 | $56.18M | -0.61% |
| 2025-01-12 | $0.117984 | $0.120335 | $0.117094 | $0.117814 | $22.88M | +0.45% |
| 2025-01-11 | $0.118194 | $0.119157 | $0.11675 | $0.117292 | $21.92M | +0.52% |
| 2025-01-10 | $0.114503 | $0.119601 | $0.1142 | $0.116685 | $32.00M | +2.50% |
| 2025-01-09 | $0.117751 | $0.1213 | $0.11022 | $0.113836 | $46.46M | -3.10% |
| 2025-01-08 | $0.117105 | $0.1188 | $0.1120 | $0.117482 | $59.64M | +1.29% |
| 2025-01-07 | $0.125041 | $0.126165 | $0.115985 | $0.115985 | $43.26M | -6.69% |
| 2025-01-06 | $0.124647 | $0.127581 | $0.122612 | $0.124301 | $39.39M | -0.16% |
| 2025-01-05 | $0.129601 | $0.130755 | $0.1240 | $0.124502 | $32.08M | -2.94% |
| 2025-01-04 | $0.132618 | $0.133056 | $0.128035 | $0.128273 | $36.14M | -2.14% |
| 2025-01-03 | $0.127009 | $0.13301 | $0.122674 | $0.131084 | $47.14M | +6.67% |
| 2025-01-02 | $0.1173 | $0.1267 | $0.11696 | $0.122884 | $16.23M | +3.01% |
| 2025-01-01 | $0.116568 | $0.121899 | $0.113237 | $0.119294 | $31.44M | +2.99% |
Frequently asked questions
What was the Kaspa price on January 1, 2025?
KAS opened 2025-01-01 at $0.116568 and closed that day at $0.119294.
What was the highest price of Kaspa in 2025?
The highest was $0.1550 on 2025-01-18; the lowest was $0.03605 on 2025-11-21.
How much did Kaspa change in 2025?
KAS moved -63.20% in 2025, from $0.116568 to $0.042891.
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.