Kaspa Historical Data - KASUST | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Kaspa (Cryptocurrency:KASUST)
Kaspa (Cryptocurrency:KASUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Kaspa	KASUST	Crypto	0	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.0032	-1.76%	0.17909	0.17903	0.17909

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.175019	0.18342	0.17321	0.18229	0.023 - 0.220001

Exchange	Last Trade	Size	Trade Price	Currency
LBNK	22:43:37	277.81	0.17909	UST

Price x Volume	Volume	Base Symbol	Related Pairs
1,653,088.76	9,273,668.36	KAS

KASUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.160386	0.1824	0.155265	13,841,553.38	0.018704	11.66%
1 Month	0.15274	0.220001	0.13008	14,763,958.49	0.02635	17.25%
3 Months	0.12692	0.220001	0.097874	13,930,467.93	0.05217	41.10%
6 Months	0.110445	0.220001	0.080	17,297,509.89	0.068645	62.15%
1 Year	0.02708	0.220001	0.023	22,711,396.92	0.15201	561.34%
3 Years	0.021809	0.220001	0.011735	24,134,785.52	0.157281	721.17%
5 Years	0.021809	0.220001	0.011735	24,134,785.52	0.157281	721.17%

KASUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
16 Jul 2024	0.18209	0.0106	6.18%	0.17099	0.1824	0.17048	17,582,957.00
15 Jul 2024	0.17149	0.00384	2.29%	0.16794	0.17299	0.160358	16,339,815.00
14 Jul 2024	0.16765	-0.00057	-0.34%	0.16879	0.16907	0.159711	13,440,032.00
13 Jul 2024	0.16822	0.00205	1.23%	0.16627	0.16869	0.155265	6,311,045.00
12 Jul 2024	0.16617	-0.00388	-2.28%	0.16965	0.17196	0.160747	12,682,728.00
11 Jul 2024	0.17005	-0.00115	-0.67%	0.170	0.1737	0.160189	14,102,063.00
10 Jul 2024	0.1712	0.00376	2.25%	0.160386	0.17355	0.157962	16,432,231.00
09 Jul 2024	0.16744	0.01251	8.07%	0.15847	0.168	0.148113	16,036,981.00
08 Jul 2024	0.15493	-0.01326	-7.88%	0.1685	0.17115	0.13008	14,634,546.00
07 Jul 2024	0.16819	0.00568	3.50%	0.16254	0.17519	0.153804	14,098,576.00
06 Jul 2024	0.16251	-0.00343	-2.07%	0.159798	0.167116	0.140683	18,656,018.00
05 Jul 2024	0.16594	-0.00712	-4.11%	0.17396	0.1755	0.159001	16,111,760.00
04 Jul 2024	0.17306	0.00	0.00%	0.17737	0.17896	0.163572	16,473,821.00
03 Jul 2024	0.17306	-0.000998	-0.57%	0.17943	0.18713	0.170575	14,426,152.00
02 Jul 2024	0.174058	-0.016322	-8.57%	0.188491	0.220001	0.161298	20,331,028.00
01 Jul 2024	0.19038	0.0005	0.26%	0.177568	0.220001	0.17548	16,598,831.00
30 Jun 2024	0.18988	0.01155	6.48%	0.178543	0.19354	0.17595	14,448,878.00
29 Jun 2024	0.17833	-0.00368	-2.02%	0.18239	0.18455	0.173228	15,958,790.00
28 Jun 2024	0.18201	0.00527	2.98%	0.170894	0.183	0.147653	17,223,746.00
27 Jun 2024	0.17674	0.015	9.27%	0.16202	0.17746	0.151886	14,481,122.00
26 Jun 2024	0.16174	0.00692	4.47%	0.15435	0.16226	0.14615	16,133,793.00
25 Jun 2024	0.15482	0.00256	1.68%	0.15247	0.15625	0.139154	15,647,318.00
24 Jun 2024	0.15226	-0.00089	-0.58%	0.15327	0.15914	0.144963	12,631,612.00
23 Jun 2024	0.15315	0.00763	5.24%	0.14528	0.15424	0.138373	10,576,688.00
22 Jun 2024	0.14552	-0.00085	-0.58%	0.14625	0.14789	0.135569	12,386,621.00
21 Jun 2024	0.14637	0.00285	1.99%	0.138544	0.151	0.136777	11,728,451.00
20 Jun 2024	0.14352	0.00016	0.11%	0.14379	0.14918	0.135442	12,565,001.00
19 Jun 2024	0.14336	-0.01004	-6.54%	0.15274	0.154178	0.132054	15,350,222.00
18 Jun 2024	0.1534	-0.00589	-3.70%	0.16077	0.16197	0.144717	11,514,953.00
17 Jun 2024	0.15929	0.00575	3.74%	0.153804	0.16114	0.15037	10,466,388.00
16 Jun 2024	0.15354	-0.00926	-5.69%	0.16282	0.16675	0.15003	11,858,627.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions