Kaspa
KAS
Rank #87
$0.0575
Updated 4 months ago
Market Cap
$1.54B
24h Volume
$57.40M
Avg Volume (6m)
$52.15M
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 |