Kaspa
KAS
Rank #87
$0.0575
Updated 25 days ago
Market Cap
$1.54B
24h Volume
$57.40M
Avg Volume (6m)
$64.00M
24h High/Low
$0.0589
$0.0530
$0.0530
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Proof of Work (PoW)
Made in USA
Directed Acyclic Graph (DAG)
Wallets
Kaspa Ecosystem
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0575 | $0.0589 | $0.0530 | $0.0575 | $57.40M | $1.54B |
| Dec 2, 2025 | $0.0521 | $0.0580 | $0.0521 | $0.0550 | $45.57M | $1.45B |
| Dec 1, 2025 | $0.0574 | $0.0574 | $0.0509 | $0.0526 | $62.60M | $1.41B |
| Nov 30, 2025 | $0.0564 | $0.0602 | $0.0561 | $0.0599 | $30.73M | $1.55B |
| Nov 29, 2025 | $0.0579 | $0.0585 | $0.0563 | $0.0565 | $56.58M | $1.53B |
| Nov 28, 2025 | $0.0584 | $0.0623 | $0.0550 | $0.0582 | $72.40M | $1.55B |
| Nov 27, 2025 | $0.0581 | $0.0613 | $0.0578 | $0.0588 | $107.29M | $1.60B |
| Nov 26, 2025 | $0.0506 | $0.0584 | $0.0499 | $0.0571 | $78.97M | $1.40B |
| Nov 25, 2025 | $0.0452 | $0.0528 | $0.0450 | $0.0507 | $89.56M | $1.31B |
| Nov 24, 2025 | $0.0400 | $0.0458 | $0.0400 | $0.0451 | $39.99M | $1.12B |
| Nov 23, 2025 | $0.0381 | $0.0413 | $0.0377 | $0.0409 | $27.80M | $1.05B |
| Nov 22, 2025 | $0.0387 | $0.0387 | $0.0374 | $0.0383 | $48.26M | $1.01B |
| Nov 21, 2025 | $0.0400 | $0.0405 | $0.0369 | $0.0377 | $58.53M | $1.04B |
| Nov 20, 2025 | $0.0422 | $0.0433 | $0.0403 | $0.0413 | $46.67M | $1.13B |
| Nov 19, 2025 | $0.0433 | $0.0433 | $0.0403 | $0.0417 | $44.69M | $1.13B |
| Nov 18, 2025 | $0.0426 | $0.0446 | $0.0413 | $0.0435 | $51.66M | $1.14B |
| Nov 17, 2025 | $0.0436 | $0.0456 | $0.0417 | $0.0425 | $38.64M | $1.17B |
| Nov 16, 2025 | $0.0452 | $0.0461 | $0.0430 | $0.0436 | $22.73M | $1.20B |
| Nov 15, 2025 | $0.0446 | $0.0458 | $0.0446 | $0.0453 | $37.63M | $1.21B |
| Nov 14, 2025 | $0.0482 | $0.0482 | $0.0452 | $0.0452 | $53.80M | $1.25B |
| Nov 13, 2025 | $0.0495 | $0.0508 | $0.0474 | $0.0482 | $46.74M | $1.33B |
| Nov 12, 2025 | $0.0494 | $0.0506 | $0.0477 | $0.0506 | $44.93M | $1.32B |
| Nov 11, 2025 | $0.0509 | $0.0538 | $0.0508 | $0.0509 | $38.23M | $1.36B |
| Nov 10, 2025 | $0.0516 | $0.0516 | $0.0516 | $0.0516 | $40.23M | $1.38B |
| Nov 9, 2025 | $0.0519 | $0.0519 | $0.0519 | $0.0519 | $56.07M | $1.39B |
| Nov 8, 2025 | $0.0521 | $0.0521 | $0.0521 | $0.0521 | $94.06M | $1.40B |
| Nov 7, 2025 | $0.0502 | $0.0502 | $0.0502 | $0.0502 | $70.19M | $1.34B |
| Nov 6, 2025 | $0.0469 | $0.0469 | $0.0469 | $0.0469 | $48.82M | $1.26B |
| Nov 5, 2025 | $0.0443 | $0.0443 | $0.0443 | $0.0443 | $83.85M | $1.19B |
| Nov 4, 2025 | $0.0467 | $0.0467 | $0.0467 | $0.0467 | $60.63M | $1.25B |
| Nov 3, 2025 | $0.0521 | $0.0521 | $0.0521 | $0.0521 | $28.69M | $1.40B |
| Nov 2, 2025 | $0.0533 | $0.0533 | $0.0533 | $0.0533 | $33.24M | $1.43B |
| Nov 1, 2025 | $0.0530 | $0.0530 | $0.0530 | $0.0530 | $34.62M | $1.42B |
| Oct 31, 2025 | $0.0537 | $0.0537 | $0.0537 | $0.0537 | $50.23M | $1.44B |
| Oct 30, 2025 | $0.0584 | $0.0584 | $0.0584 | $0.0584 | $48.16M | $1.56B |
| Oct 29, 2025 | $0.0566 | $0.0566 | $0.0566 | $0.0566 | $43.84M | $1.52B |
| Oct 28, 2025 | $0.0574 | $0.0574 | $0.0574 | $0.0574 | $35.58M | $1.54B |
| Oct 27, 2025 | $0.0583 | $0.0583 | $0.0583 | $0.0583 | $54.24M | $1.56B |
| Oct 26, 2025 | $0.0588 | $0.0588 | $0.0588 | $0.0588 | $56.86M | $1.57B |
| Oct 25, 2025 | $0.0530 | $0.0530 | $0.0530 | $0.0530 | $36.33M | $1.42B |
| Oct 24, 2025 | $0.0514 | $0.0514 | $0.0514 | $0.0514 | $46.12M | $1.38B |
| Oct 23, 2025 | $0.0492 | $0.0492 | $0.0492 | $0.0492 | $55.26M | $1.32B |
| Oct 22, 2025 | $0.0517 | $0.0517 | $0.0517 | $0.0517 | $58.91M | $1.39B |
| Oct 21, 2025 | $0.0548 | $0.0548 | $0.0548 | $0.0548 | $46.47M | $1.47B |
| Oct 20, 2025 | $0.0527 | $0.0527 | $0.0527 | $0.0527 | $51.01M | $1.41B |
| Oct 19, 2025 | $0.0505 | $0.0505 | $0.0505 | $0.0505 | $48.18M | $1.35B |
| Oct 18, 2025 | $0.0519 | $0.0519 | $0.0519 | $0.0519 | $113.59M | $1.39B |
| Oct 17, 2025 | $0.0534 | $0.0534 | $0.0534 | $0.0534 | $78.30M | $1.43B |
| Oct 16, 2025 | $0.0568 | $0.0568 | $0.0568 | $0.0568 | $68.06M | $1.52B |
| Oct 15, 2025 | $0.0607 | $0.0607 | $0.0607 | $0.0607 | $78.80M | $1.63B |
| Oct 14, 2025 | $0.0647 | $0.0647 | $0.0647 | $0.0647 | $93.64M | $1.73B |
| Oct 13, 2025 | $0.0615 | $0.0615 | $0.0615 | $0.0615 | $89.66M | $1.65B |
| Oct 12, 2025 | $0.0571 | $0.0571 | $0.0571 | $0.0571 | $186.18M | $1.53B |
| Oct 11, 2025 | $0.0549 | $0.0549 | $0.0549 | $0.0549 | $194.72M | $1.48B |
| Oct 10, 2025 | $0.0739 | $0.0739 | $0.0739 | $0.0739 | $52.22M | $1.98B |
| Oct 9, 2025 | $0.0751 | $0.0751 | $0.0751 | $0.0751 | $40.74M | $2.01B |
| Oct 8, 2025 | $0.0751 | $0.0751 | $0.0751 | $0.0751 | $46.29M | $2.01B |
| Oct 7, 2025 | $0.0782 | $0.0782 | $0.0782 | $0.0782 | $81.08M | $2.09B |
| Oct 6, 2025 | $0.0749 | $0.0749 | $0.0749 | $0.0749 | $63.61M | $2.01B |
| Oct 5, 2025 | $0.0765 | $0.0765 | $0.0765 | $0.0765 | $37.40M | $2.05B |
| Oct 4, 2025 | $0.0806 | $0.0806 | $0.0806 | $0.0806 | $50.62M | $2.16B |
| Oct 3, 2025 | $0.0814 | $0.0814 | $0.0814 | $0.0814 | $46.87M | $2.17B |
| Oct 2, 2025 | $0.0797 | $0.0797 | $0.0797 | $0.0797 | $52.14M | $2.13B |
| Oct 1, 2025 | $0.0751 | $0.0751 | $0.0751 | $0.0751 | $46.45M | $2.01B |
| Sep 30, 2025 | $0.0770 | $0.0770 | $0.0770 | $0.0770 | $41.72M | $2.06B |
| Sep 29, 2025 | $0.0777 | $0.0777 | $0.0777 | $0.0777 | $35.55M | $2.08B |
| Sep 28, 2025 | $0.0764 | $0.0764 | $0.0764 | $0.0764 | $26.67M | $2.01B |
| Sep 27, 2025 | $0.0781 | $0.0781 | $0.0781 | $0.0781 | $54.96M | $2.06B |
| Sep 26, 2025 | $0.0753 | $0.0753 | $0.0753 | $0.0753 | $62.51M | $1.99B |
| Sep 25, 2025 | $0.0787 | $0.0787 | $0.0787 | $0.0787 | $35.24M | $2.07B |
| Sep 24, 2025 | $0.0783 | $0.0783 | $0.0783 | $0.0783 | $45.55M | $2.07B |
| Sep 23, 2025 | $0.0790 | $0.0790 | $0.0790 | $0.0790 | $77.16M | $2.08B |
| Sep 22, 2025 | $0.0817 | $0.0817 | $0.0817 | $0.0817 | $35.75M | $2.15B |
| Sep 21, 2025 | $0.0841 | $0.0841 | $0.0841 | $0.0841 | $24.95M | $2.22B |
| Sep 20, 2025 | $0.0841 | $0.0841 | $0.0841 | $0.0841 | $42.15M | $2.22B |
| Sep 19, 2025 | $0.0881 | $0.0881 | $0.0881 | $0.0881 | $56.23M | $2.32B |
| Sep 18, 2025 | $0.0887 | $0.0887 | $0.0887 | $0.0887 | $62.86M | $2.34B |
| Sep 17, 2025 | $0.0863 | $0.0863 | $0.0863 | $0.0863 | $45.13M | $2.27B |
| Sep 16, 2025 | $0.0834 | $0.0834 | $0.0834 | $0.0834 | $58.07M | $2.20B |
| Sep 15, 2025 | $0.0856 | $0.0856 | $0.0856 | $0.0856 | $49.38M | $2.26B |
| Sep 14, 2025 | $0.0896 | $0.0896 | $0.0896 | $0.0896 | $46.54M | $2.36B |
| Sep 13, 2025 | $0.0886 | $0.0886 | $0.0886 | $0.0886 | $45.10M | $2.34B |
| Sep 12, 2025 | $0.0863 | $0.0863 | $0.0863 | $0.0863 | $48.62M | $2.27B |
| Sep 11, 2025 | $0.0828 | $0.0828 | $0.0828 | $0.0828 | $37.40M | $2.18B |
| Sep 10, 2025 | $0.0808 | $0.0808 | $0.0808 | $0.0808 | $42.49M | $2.13B |
| Sep 9, 2025 | $0.0811 | $0.0811 | $0.0811 | $0.0811 | $32.78M | $2.14B |
| Sep 8, 2025 | $0.0801 | $0.0801 | $0.0801 | $0.0801 | $28.50M | $2.11B |
| Sep 7, 2025 | $0.0779 | $0.0779 | $0.0779 | $0.0779 | $50.22M | $2.05B |
| Sep 6, 2025 | $0.0806 | $0.0806 | $0.0806 | $0.0806 | $36.82M | $2.13B |
| Sep 5, 2025 | $0.0817 | $0.0817 | $0.0817 | $0.0817 | $24.90M | $2.15B |
| Sep 4, 2025 | $0.0844 | $0.0844 | $0.0844 | $0.0844 | $23.90M | $2.22B |
| Sep 3, 2025 | $0.0841 | $0.0841 | $0.0841 | $0.0841 | $35.90M | $2.22B |
| Sep 2, 2025 | $0.0823 | $0.0823 | $0.0823 | $0.0823 | $48.38M | $2.17B |
| Sep 1, 2025 | $0.0839 | $0.0839 | $0.0839 | $0.0839 | $27.37M | $2.21B |
| Aug 31, 2025 | $0.0853 | $0.0853 | $0.0853 | $0.0853 | $22.01M | $2.25B |
| Aug 30, 2025 | $0.0847 | $0.0847 | $0.0847 | $0.0847 | $48.86M | $2.23B |
| Aug 29, 2025 | $0.0895 | $0.0895 | $0.0895 | $0.0895 | $49.04M | $2.36B |
| Aug 28, 2025 | $0.0870 | $0.0870 | $0.0870 | $0.0870 | $35.15M | $2.30B |
| Aug 27, 2025 | $0.0880 | $0.0880 | $0.0880 | $0.0880 | $40.66M | $2.32B |
| Aug 26, 2025 | $0.0843 | $0.0843 | $0.0843 | $0.0843 | $62.29M | $2.22B |
| Aug 25, 2025 | $0.0899 | $0.0899 | $0.0899 | $0.0899 | $54.32M | $2.37B |
| Aug 24, 2025 | $0.0906 | $0.0906 | $0.0906 | $0.0906 | $39.79M | $2.39B |
| Aug 23, 2025 | $0.0930 | $0.0930 | $0.0930 | $0.0930 | $89.77M | $2.45B |
| Aug 22, 2025 | $0.0857 | $0.0857 | $0.0857 | $0.0857 | $40.00M | $2.25B |
| Aug 21, 2025 | $0.0875 | $0.0875 | $0.0875 | $0.0875 | $50.03M | $2.31B |
| Aug 20, 2025 | $0.0830 | $0.0830 | $0.0830 | $0.0830 | $54.42M | $2.19B |
| Aug 19, 2025 | $0.0877 | $0.0877 | $0.0877 | $0.0877 | $62.19M | $2.31B |
| Aug 18, 2025 | $0.0917 | $0.0917 | $0.0917 | $0.0917 | $43.96M | $2.42B |
| Aug 17, 2025 | $0.0902 | $0.0902 | $0.0902 | $0.0902 | $28.22M | $2.38B |
| Aug 16, 2025 | $0.0897 | $0.0897 | $0.0897 | $0.0897 | $47.77M | $2.36B |
| Aug 15, 2025 | $0.0907 | $0.0907 | $0.0907 | $0.0907 | $93.91M | $2.39B |
| Aug 14, 2025 | $0.0994 | $0.0994 | $0.0994 | $0.0994 | $86.96M | $2.62B |
| Aug 13, 2025 | $0.0970 | $0.0970 | $0.0970 | $0.0970 | $97.17M | $2.56B |
| Aug 12, 2025 | $0.0899 | $0.0899 | $0.0899 | $0.0899 | $79.63M | $2.37B |
| Aug 11, 2025 | $0.0934 | $0.0934 | $0.0934 | $0.0934 | $59.93M | $2.46B |
| Aug 10, 2025 | $0.0951 | $0.0951 | $0.0951 | $0.0951 | $53.02M | $2.51B |
| Aug 9, 2025 | $0.0937 | $0.0937 | $0.0937 | $0.0937 | $73.38M | $2.47B |
| Aug 8, 2025 | $0.0905 | $0.0905 | $0.0905 | $0.0905 | $70.95M | $2.39B |
| Aug 7, 2025 | $0.0877 | $0.0877 | $0.0877 | $0.0877 | $52.04M | $2.31B |
| Aug 6, 2025 | $0.0866 | $0.0866 | $0.0866 | $0.0866 | $61.20M | $2.29B |
| Aug 5, 2025 | $0.0908 | $0.0908 | $0.0908 | $0.0908 | $69.77M | $2.39B |
| Aug 4, 2025 | $0.0853 | $0.0853 | $0.0853 | $0.0853 | $55.99M | $2.25B |
| Aug 3, 2025 | $0.0827 | $0.0827 | $0.0827 | $0.0827 | $72.27M | $2.18B |
| Aug 2, 2025 | $0.0849 | $0.0849 | $0.0849 | $0.0849 | $115.19M | $2.24B |
| Aug 1, 2025 | $0.0884 | $0.0884 | $0.0884 | $0.0884 | $74.46M | $2.33B |
| Jul 31, 2025 | $0.0939 | $0.0939 | $0.0939 | $0.0939 | $84.92M | $2.47B |
| Jul 30, 2025 | $0.0956 | $0.0956 | $0.0956 | $0.0956 | $67.74M | $2.52B |
| Jul 29, 2025 | $0.0968 | $0.0968 | $0.0968 | $0.0968 | $87.27M | $2.56B |
| Jul 28, 2025 | $0.1050 | $0.1050 | $0.1050 | $0.1050 | $90.54M | $2.77B |
| Jul 27, 2025 | $0.0974 | $0.0974 | $0.0974 | $0.0974 | $48.98M | $2.57B |
| Jul 26, 2025 | $0.1005 | $0.1005 | $0.1005 | $0.1005 | $99.09M | $2.65B |
| Jul 25, 2025 | $0.0980 | $0.0980 | $0.0980 | $0.0980 | $149.77M | $2.58B |
| Jul 24, 2025 | $0.1044 | $0.1044 | $0.1044 | $0.1044 | $138.61M | $2.75B |
| Jul 23, 2025 | $0.1127 | $0.1127 | $0.1127 | $0.1127 | $163.31M | $2.97B |
| Jul 22, 2025 | $0.1149 | $0.1149 | $0.1149 | $0.1149 | $234.06M | $3.03B |
| Jul 21, 2025 | $0.0974 | $0.0974 | $0.0974 | $0.0974 | $92.63M | $2.57B |
| Jul 20, 2025 | $0.0953 | $0.0953 | $0.0953 | $0.0953 | $69.94M | $2.51B |
| Jul 19, 2025 | $0.0921 | $0.0921 | $0.0921 | $0.0921 | $151.49M | $2.43B |
| Jul 18, 2025 | $0.0940 | $0.0940 | $0.0940 | $0.0940 | $131.67M | $2.48B |
| Jul 17, 2025 | $0.0937 | $0.0937 | $0.0937 | $0.0937 | $119.89M | $2.47B |
| Jul 16, 2025 | $0.0873 | $0.0873 | $0.0873 | $0.0873 | $93.49M | $2.31B |
| Jul 15, 2025 | $0.0853 | $0.0853 | $0.0853 | $0.0853 | $115.96M | $2.25B |
| Jul 14, 2025 | $0.0859 | $0.0859 | $0.0859 | $0.0859 | $71.11M | $2.26B |
| Jul 13, 2025 | $0.0840 | $0.0840 | $0.0840 | $0.0840 | $77.71M | $2.21B |
| Jul 12, 2025 | $0.0853 | $0.0853 | $0.0853 | $0.0853 | $137.70M | $2.25B |
| Jul 11, 2025 | $0.0869 | $0.0869 | $0.0869 | $0.0869 | $106.47M | $2.29B |
| Jul 10, 2025 | $0.0816 | $0.0816 | $0.0816 | $0.0816 | $83.31M | $2.15B |
| Jul 9, 2025 | $0.0777 | $0.0777 | $0.0777 | $0.0777 | $76.56M | $2.05B |
| Jul 8, 2025 | $0.0754 | $0.0754 | $0.0754 | $0.0754 | $62.81M | $1.99B |
| Jul 7, 2025 | $0.0775 | $0.0775 | $0.0775 | $0.0775 | $49.10M | $2.04B |
| Jul 6, 2025 | $0.0750 | $0.0750 | $0.0750 | $0.0750 | $38.36M | $1.98B |
| Jul 5, 2025 | $0.0757 | $0.0757 | $0.0757 | $0.0757 | $54.58M | $2.00B |
| Jul 4, 2025 | $0.0786 | $0.0786 | $0.0786 | $0.0786 | $87.84M | $2.07B |
| Jul 3, 2025 | $0.0781 | $0.0781 | $0.0781 | $0.0781 | $90.94M | $2.06B |
| Jul 2, 2025 | $0.0738 | $0.0738 | $0.0738 | $0.0738 | $77.57M | $1.94B |
| Jul 1, 2025 | $0.0754 | $0.0754 | $0.0754 | $0.0754 | $78.56M | $1.99B |
| Jun 30, 2025 | $0.0792 | $0.0792 | $0.0792 | $0.0792 | $54.14M | $2.09B |
| Jun 29, 2025 | $0.0779 | $0.0779 | $0.0779 | $0.0779 | $46.04M | $2.05B |
| Jun 28, 2025 | $0.0747 | $0.0747 | $0.0747 | $0.0747 | $73.82M | $1.97B |