What historical data is shown for KAS?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Kaspa (KAS) Historical Data
KAS
Layer-1
Kaspa Historical Price Information — Daily KAS Open, High, Low, Close & Volume
$0.0309
-1.44% 1D
Recently Viewed
1H+1.28%
1D-1.44%
1W-13.61%
1M-27.65%
Kaspa (KAS) has 90 days of daily open, high, low and close on file. Over that window KAS ranged $0.02529 to $0.047765, closed at $0.030873 and is up 16.8% across the window.
Kaspa — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.047765
Window low
$0.02529
First → last
+16.78%
Latest close
$0.030873
vs live
+0.09%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
KAS Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.031065 | $0.0311 | $0.029625 | $0.030873 | -0.62% | $81,663 | $858.02M |
| Nov 3, 2026 | $0.031998 | $0.032216 | $0.030001 | $0.031065 | -2.92% | $616,576 | $863.36M |
| Nov 2, 2026 | $0.033065 | $0.033231 | $0.03162 | $0.031998 | -3.23% | $345,494 | $889.29M |
| Nov 1, 2026 | $0.032535 | $0.033691 | $0.032498 | $0.033065 | +1.63% | $356,987 | $918.94M |
| Oct 31, 2026 | $0.033224 | $0.033468 | $0.0322 | $0.032535 | -2.07% | $368,532 | $904.21M |
| Oct 30, 2026 | $0.0341 | $0.034612 | $0.032322 | $0.033224 | -2.57% | $1.57M | $923.36M |
| Oct 29, 2026 | $0.037359 | $0.037524 | $0.0325 | $0.0341 | -8.72% | $987,497 | $947.71M |
| Oct 28, 2026 | $0.035371 | $0.037625 | $0.03527 | $0.037359 | +5.62% | $960,015 | $1.04B |
| Oct 27, 2026 | $0.035287 | $0.035555 | $0.03445 | $0.035371 | +0.24% | $351,743 | $983.03M |
| Oct 26, 2026 | $0.035673 | $0.036195 | $0.034803 | $0.035287 | -1.08% | $386,319 | $980.70M |
| Oct 25, 2026 | $0.036033 | $0.03641 | $0.035366 | $0.035673 | -1.00% | $440,378 | $991.42M |
| Oct 24, 2026 | $0.036397 | $0.036964 | $0.035058 | $0.036033 | -1.00% | $458,244 | $1.00B |
| Oct 23, 2026 | $0.037052 | $0.038237 | $0.035525 | $0.036397 | -1.77% | $530,915 | $1.01B |
| Oct 22, 2026 | $0.038584 | $0.039347 | $0.0367 | $0.037052 | -3.97% | $791,028 | $1.03B |
| Oct 21, 2026 | $0.037382 | $0.039478 | $0.037286 | $0.038584 | +3.22% | $1.07M | $1.07B |
| Oct 20, 2026 | $0.035086 | $0.0382 | $0.034351 | $0.037382 | +6.54% | $1.70M | $1.04B |
| Oct 19, 2026 | $0.035447 | $0.036571 | $0.034594 | $0.035086 | -1.02% | $742,758 | $975.11M |
| Oct 18, 2026 | $0.035306 | $0.035552 | $0.0344 | $0.035447 | +0.40% | $1.19M | $985.14M |
| Oct 17, 2026 | $0.036202 | $0.036434 | $0.034125 | $0.035306 | -2.48% | $633,722 | $981.22M |
| Oct 16, 2026 | $0.03606 | $0.038665 | $0.035681 | $0.036202 | +0.39% | $811,362 | $1.01B |
| Oct 15, 2026 | $0.036987 | $0.03709 | $0.034386 | $0.03606 | -2.51% | $1.41M | $1.00B |
| Oct 14, 2026 | $0.038616 | $0.039175 | $0.036643 | $0.036987 | -4.22% | $977,426 | $1.03B |
| Oct 13, 2026 | $0.038507 | $0.039411 | $0.037287 | $0.038616 | +0.28% | $966,305 | $1.07B |
| Oct 12, 2026 | $0.041421 | $0.0430 | $0.038429 | $0.038507 | -7.04% | $1.43M | $1.07B |
| Oct 11, 2026 | $0.040848 | $0.042031 | $0.039913 | $0.041421 | +1.40% | $815,289 | $1.15B |
| Oct 10, 2026 | $0.041448 | $0.04163 | $0.040751 | $0.040848 | -1.45% | $714,740 | $1.14B |
| Oct 9, 2026 | $0.039218 | $0.04195 | $0.038991 | $0.041448 | +5.69% | $994,293 | $1.15B |
| Oct 8, 2026 | $0.040597 | $0.040842 | $0.0377 | $0.039218 | -3.40% | $1.27M | $1.09B |
| Oct 7, 2026 | $0.043195 | $0.043483 | $0.039479 | $0.040597 | -6.01% | $1.35M | $1.13B |
| Oct 6, 2026 | $0.043417 | $0.0441 | $0.0423 | $0.043195 | -0.51% | $548,855 | $1.20B |
| Oct 5, 2026 | $0.042635 | $0.0445 | $0.04252 | $0.043417 | +1.83% | $1.65M | $1.21B |
| Oct 4, 2026 | $0.043123 | $0.043294 | $0.041809 | $0.042635 | -1.13% | $840,321 | $1.18B |
| Oct 3, 2026 | $0.04206 | $0.043307 | $0.041722 | $0.043123 | +2.53% | $801,666 | $1.20B |
| Oct 2, 2026 | $0.0414 | $0.0435 | $0.040897 | $0.04206 | +1.59% | $1.65M | $1.17B |
| Oct 1, 2026 | $0.043447 | $0.044621 | $0.040639 | $0.0414 | -4.71% | $1.72M | $1.15B |
| Sep 30, 2026 | $0.042959 | $0.0444 | $0.042373 | $0.043447 | +1.14% | $1.58M | $1.21B |
| Sep 29, 2026 | $0.045467 | $0.04709 | $0.042688 | $0.042959 | -5.52% | $2.16M | $1.19B |
| Sep 28, 2026 | $0.046963 | $0.048514 | $0.044191 | $0.045467 | -3.19% | $2.88M | $1.26B |
| Sep 27, 2026 | $0.047765 | $0.0500 | $0.046203 | $0.046963 | -1.68% | $2.24M | $1.31B |
| Sep 26, 2026 | $0.042149 | $0.049996 | $0.041699 | $0.047765 | +13.32% | $4.99M | $1.33B |
| Sep 25, 2026 | $0.039864 | $0.0423 | $0.039611 | $0.042149 | +5.73% | $2.00M | $1.17B |
| Sep 24, 2026 | $0.038508 | $0.0408 | $0.038059 | $0.039864 | +3.52% | $1.73M | $1.11B |
| Sep 23, 2026 | $0.041595 | $0.042843 | $0.0377 | $0.038508 | -7.42% | $2.12M | $1.07B |
| Sep 22, 2026 | $0.043256 | $0.044631 | $0.041211 | $0.041595 | -3.84% | $2.07M | $1.16B |
| Sep 21, 2026 | $0.039955 | $0.045147 | $0.039374 | $0.043256 | +8.26% | $2.64M | $1.20B |
| Sep 20, 2026 | $0.039157 | $0.040628 | $0.037641 | $0.039955 | +2.04% | $1.84M | $1.11B |
| Sep 19, 2026 | $0.038053 | $0.040931 | $0.035912 | $0.039157 | +2.90% | $1.94M | $1.09B |
| Sep 18, 2026 | $0.033901 | $0.03824 | $0.033789 | $0.038053 | +12.25% | $2.17M | $1.06B |
| Sep 17, 2026 | $0.032956 | $0.034651 | $0.03288 | $0.033901 | +2.87% | $1.17M | $942.18M |
| Sep 16, 2026 | $0.032914 | $0.03309 | $0.03173 | $0.032956 | +0.13% | $1.27M | $915.91M |
| Sep 15, 2026 | $0.034921 | $0.035237 | $0.0323 | $0.032914 | -5.75% | $1.28M | $914.75M |
| Sep 14, 2026 | $0.033261 | $0.03533 | $0.033071 | $0.034921 | +4.99% | $800,360 | $970.53M |
| Sep 13, 2026 | $0.03517 | $0.035637 | $0.033072 | $0.033261 | -5.43% | $455,057 | $924.39M |
| Sep 12, 2026 | $0.035933 | $0.036778 | $0.034689 | $0.03517 | -2.12% | $531,862 | $977.45M |
| Sep 11, 2026 | $0.035391 | $0.036702 | $0.033893 | $0.035933 | +1.53% | $1.82M | $998.65M |
| Sep 10, 2026 | $0.036502 | $0.039523 | $0.0350 | $0.035391 | -3.04% | $2.71M | $983.59M |
| Sep 9, 2026 | $0.035446 | $0.037329 | $0.034857 | $0.036502 | +2.98% | $1.11M | $1.01B |
| Sep 8, 2026 | $0.036549 | $0.037345 | $0.0338 | $0.035446 | -3.02% | $1.99M | $985.12M |
| Sep 7, 2026 | $0.032227 | $0.03748 | $0.031699 | $0.036549 | +13.41% | $3.74M | $1.02B |
| Sep 6, 2026 | $0.030583 | $0.032456 | $0.030055 | $0.032227 | +5.38% | $964,599 | $895.65M |
| Sep 5, 2026 | $0.029397 | $0.03069 | $0.029339 | $0.030583 | +4.03% | $677,151 | $849.96M |
| Sep 4, 2026 | $0.029831 | $0.030563 | $0.028931 | $0.029397 | -1.45% | $892,229 | $817.00M |
| Sep 3, 2026 | $0.027907 | $0.029976 | $0.027862 | $0.029831 | +6.89% | $1.25M | $829.06M |
| Sep 2, 2026 | $0.027469 | $0.027968 | $0.027146 | $0.027907 | +1.59% | $474,235 | $775.59M |
| Sep 1, 2026 | $0.027844 | $0.028456 | $0.026907 | $0.027469 | -1.35% | $724,232 | $763.42M |
| Aug 31, 2026 | $0.027065 | $0.0283 | $0.026728 | $0.027844 | +2.88% | $550,026 | $773.84M |
| Aug 30, 2026 | $0.02766 | $0.0288 | $0.026715 | $0.027065 | -2.15% | $681,386 | $752.19M |
| Aug 29, 2026 | $0.028039 | $0.028078 | $0.027512 | $0.02766 | -1.35% | $285,910 | $768.73M |
| Aug 28, 2026 | $0.029553 | $0.029833 | $0.027511 | $0.028039 | -5.12% | $698,526 | $779.26M |
| Aug 27, 2026 | $0.027982 | $0.0298 | $0.02729 | $0.029553 | +5.61% | $607,747 | $821.34M |
| Aug 26, 2026 | $0.027672 | $0.028189 | $0.026585 | $0.027982 | +1.12% | $712,120 | $777.68M |
| Aug 25, 2026 | $0.029138 | $0.030344 | $0.0270 | $0.027672 | -5.03% | $1.14M | $769.06M |
| Aug 24, 2026 | $0.029283 | $0.030414 | $0.028142 | $0.029138 | -0.50% | $985,814 | $809.80M |
| Aug 23, 2026 | $0.029113 | $0.029618 | $0.02752 | $0.029283 | +0.58% | $621,856 | $813.83M |
| Aug 22, 2026 | $0.029696 | $0.031826 | $0.028593 | $0.029113 | -1.96% | $1.94M | $809.11M |
| Aug 21, 2026 | $0.02804 | $0.0301 | $0.027998 | $0.029696 | +5.91% | $2.44M | $825.31M |
| Aug 20, 2026 | $0.02696 | $0.028613 | $0.026363 | $0.02804 | +4.01% | $1.43M | $779.29M |
| Aug 19, 2026 | $0.025308 | $0.027141 | $0.025183 | $0.02696 | +6.53% | $820,172 | $749.27M |
| Aug 18, 2026 | $0.025713 | $0.02583 | $0.025113 | $0.025308 | -1.58% | $351,946 | $703.36M |
| Aug 17, 2026 | $0.025557 | $0.025897 | $0.025456 | $0.025713 | +0.61% | $387,356 | $714.62M |
| Aug 16, 2026 | $0.02588 | $0.027071 | $0.025476 | $0.025557 | -1.25% | $442,206 | $710.28M |
| Aug 15, 2026 | $0.025406 | $0.025955 | $0.025314 | $0.02588 | +1.87% | $335,030 | $719.26M |
| Aug 14, 2026 | $0.02529 | $0.025465 | $0.025005 | $0.025406 | +0.46% | $464,348 | $706.08M |
| Aug 13, 2026 | $0.025564 | $0.0258 | $0.025145 | $0.02529 | -1.07% | $416,542 | $702.86M |
| Aug 12, 2026 | $0.025982 | $0.026165 | $0.025234 | $0.025564 | -1.61% | $301,599 | $710.48M |
| Aug 11, 2026 | $0.025923 | $0.02656 | $0.025582 | $0.025982 | +0.23% | $648,280 | $722.09M |
| Aug 10, 2026 | $0.026119 | $0.026369 | $0.025813 | $0.025923 | -0.75% | $436,212 | $720.45M |
| Aug 9, 2026 | $0.026679 | $0.026805 | $0.02608 | $0.026119 | -2.10% | $281,052 | $725.90M |
| Aug 8, 2026 | $0.026436 | $0.027176 | $0.026341 | $0.026679 | +0.92% | $305,060 | $741.46M |
| Aug 7, 2026 | $0.025662 | $0.026825 | $0.0254 | $0.026436 | — | $679,685 | $734.71M |
Kaspa Historical Data FAQ
Window highs, lows, best/worst days and volume for KaspaWhat is the all-time high for KAS?
Kaspa's record price is about $0.207411. It currently trades at $0.0309, roughly 85.1% below that peak. The all-time low on record is $0.00017105. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the KAS market cap?
Kaspa has a market capitalisation of about $859.02M, on roughly $19.08M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did KAS change over this window?
Across 90 daily candles, close-to-close moved up 16.78%.
What were KAS's high and low in this window?
In this sample, the highest trade print is about $0.0500 (Sep 27, 2026) and the lowest about $0.025005 (Aug 14, 2026).
What were KAS's best and worst days in this window?
Best close-to-close day was about +13.41% (Sep 7, 2026); worst was -8.72% (Oct 29, 2026).