Kaspa
KAS
Rank #87
$0.0509
Updated 6 days ago
Market Cap
$1.36B
24h Volume
$38.23M
Avg Volume (30d)
$53.34M
24h High/Low
$0.0538
$0.0508
$0.0508
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 |
|---|---|---|---|---|---|---|
| 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 |