Kaspa (KAS) Historical Data

Kaspa Historical Price Information

Get a full overview of the Kaspa price history with our historical price data page. Access the entire Kaspa value history – simply select the time range you’re interested in and you’ll be able to find the open, high, low and close data for the Kaspa price, as well as historical KAS trading volume and market capitalization.

Track Kaspa’s history in its entirety, ranging from the Kaspa starting price to the most recent KAS price data. Our KAS price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

Time Period: Apr 22, 2026 - May 22, 2026
Range: 30 {count, plural, =1 {day} other {days}}
Cancel
Last 24 Hours
Last 3 Days
Last 7 Days
Last 14 Days
Last 30 Days
Last 90 Days
Last Year
Last 3 Years
Last 5 Years
Frequency Daily
Currency: USD
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
May 21, 2026May 22, 2026 $ 0.03749 $ 0.03812 $ 0.03634 $ 0.03768 $ 32.57M $ 1.01B
May 20, 2026May 21, 2026 $ 0.03640 $ 0.03774 $ 0.03626 $ 0.03757 $ 33.30M $ 1.01B
May 19, 2026May 20, 2026 $ 0.03709 $ 0.03782 $ 0.03625 $ 0.03639 $ 32.11M $ 997.48M
May 18, 2026May 19, 2026 $ 0.03645 $ 0.03704 $ 0.03585 $ 0.03704 $ 35.65M $ 989.36M
May 17, 2026May 18, 2026 $ 0.03672 $ 0.03781 $ 0.03624 $ 0.03661 $ 36.08M $ 1.01B
May 16, 2026May 17, 2026 $ 0.03707 $ 0.03721 $ 0.03564 $ 0.03669 $ 36.84M $ 994.39M
May 15, 2026May 16, 2026 $ 0.03939 $ 0.03975 $ 0.03684 $ 0.03700 $ 38.03M $ 1.03B
May 14, 2026May 15, 2026 $ 0.03875 $ 0.04020 $ 0.03811 $ 0.03939 $ 37.47M $ 1.06B
May 13, 2026May 14, 2026 $ 0.03934 $ 0.04021 $ 0.03840 $ 0.03897 $ 43.08M $ 1.07B
May 12, 2026May 13, 2026 $ 0.04164 $ 0.04181 $ 0.03852 $ 0.03938 $ 51.71M $ 1.08B
May 11, 2026May 12, 2026 $ 0.04041 $ 0.04190 $ 0.03972 $ 0.04161 $ 44.70M $ 1.10B
May 10, 2026May 11, 2026 $ 0.03957 $ 0.04073 $ 0.03879 $ 0.04016 $ 36.67M $ 1.08B
May 09, 2026May 10, 2026 $ 0.03833 $ 0.03985 $ 0.03822 $ 0.03938 $ 40.09M $ 1.05B
May 08, 2026May 09, 2026 $ 0.03685 $ 0.03878 $ 0.03646 $ 0.03825 $ 42.45M $ 1.02B
May 07, 2026May 08, 2026 $ 0.03826 $ 0.03866 $ 0.03642 $ 0.03681 $ 49.18M $ 1.03B
May 06, 2026May 07, 2026 $ 0.03680 $ 0.03858 $ 0.03680 $ 0.03826 $ 44.16M $ 1.03B
May 05, 2026May 06, 2026 $ 0.03545 $ 0.03712 $ 0.03543 $ 0.03684 $ 40.70M $ 987.22M
May 04, 2026May 05, 2026 $ 0.03566 $ 0.03667 $ 0.03411 $ 0.03542 $ 44.03M $ 975.05M
May 03, 2026May 04, 2026 $ 0.03607 $ 0.03646 $ 0.03549 $ 0.03565 $ 40.65M $ 976.35M
May 02, 2026May 03, 2026 $ 0.03536 $ 0.03649 $ 0.03508 $ 0.03611 $ 33.30M $ 968.10M
May 01, 2026May 02, 2026 $ 0.03545 $ 0.03588 $ 0.03533 $ 0.03542 $ 31.13M $ 966.77M
Apr 30, 2026May 01, 2026 $ 0.03498 $ 0.03564 $ 0.03450 $ 0.03538 $ 32.55M $ 949.37M
Apr 29, 2026Apr 30, 2026 $ 0.03532 $ 0.03617 $ 0.03446 $ 0.03498 $ 34.32M $ 961.72M
Apr 28, 2026Apr 29, 2026 $ 0.03557 $ 0.03572 $ 0.03299 $ 0.03535 $ 35.98M $ 959.97M
Apr 27, 2026Apr 28, 2026 $ 0.03647 $ 0.03680 $ 0.03305 $ 0.03551 $ 37.31M $ 971.32M
Apr 26, 2026Apr 27, 2026 $ 0.03639 $ 0.03728 $ 0.03622 $ 0.03644 $ 34.31M $ 992.89M
Apr 25, 2026Apr 26, 2026 $ 0.03604 $ 0.03653 $ 0.03589 $ 0.03649 $ 35.10M $ 981.79M
Apr 24, 2026Apr 25, 2026 $ 0.03634 $ 0.03650 $ 0.03579 $ 0.03608 $ 36.96M $ 982.69M
Apr 23, 2026Apr 24, 2026 $ 0.03627 $ 0.03685 $ 0.03525 $ 0.03634 $ 44.15M $ 982.32M
Apr 22, 2026Apr 23, 2026 $ 0.03609 $ 0.03700 $ 0.03586 $ 0.03634 $ 42.71M $ 991.99M

KAS
Kaspa
$ 0.03615
-2.54%   Last 24H
Alternative