SEARCH

Kaspa (KAS) Price in US dollar 2023: Annual, Daily, Monthly Historical Data.

Recorded history of daily opens, closes, highs and lows for Kaspa (KAS) Denominated in US dollar in 2023

High: 0.1454 on 04/12/2023

Low: 0.0134 on 23/05/2023

Today's Live Rate: 1 KAS 0.1230 USD

See Today's Kaspa (KAS) Prices in US dollar

Historical Graph For Converting Kaspa (KAS)s into US dollars in 2023

Loading

Table of 1 Kaspa (KAS) to US dollar Exchange Rate for 2023

DateOpenHighLowClose

December

Sunday 31 December 2023
0.1172
0.1190
0.1098
0.1121
Saturday 30 December 2023
0.1200
0.1258
0.1117
0.1172
Friday 29 December 2023
0.1128
0.1296
0.1090
0.1200
Thursday 28 December 2023
0.1064
0.1143
0.1039
0.1128
Wednesday 27 December 2023
0.1048
0.1065
0.1015
0.1064
Tuesday 26 December 2023
0.1090
0.1130
0.0990
0.1048
Monday 25 December 2023
0.1042
0.1097
0.1027
0.1090
Sunday 24 December 2023
0.1128
0.1134
0.1025
0.1042
Saturday 23 December 2023
0.1100
0.1148
0.1054
0.1128
Friday 22 December 2023
0.1129
0.1155
0.1060
0.1100
Thursday 21 December 2023
0.1139
0.1157
0.1087
0.1129
Wednesday 20 December 2023
0.1067
0.1178
0.1044
0.1139
Tuesday 19 December 2023
0.1089
0.1146
0.1051
0.1067
Monday 18 December 2023
0.1060
0.1089
0.0951
0.1089
Sunday 17 December 2023
0.1183
0.1194
0.1029
0.1060
Saturday 16 December 2023
0.1174
0.1251
0.1161
0.1183
Friday 15 December 2023
0.1286
0.1289
0.1165
0.1174
Thursday 14 December 2023
0.1269
0.1308
0.1240
0.1286
Wednesday 13 December 2023
0.1190
0.1323
0.1173
0.1269
Tuesday 12 December 2023
0.1187
0.1261
0.1155
0.1190
Monday 11 December 2023
0.1291
0.1292
0.1147
0.1187
Sunday 10 December 2023
0.1279
0.1310
0.1231
0.1291
Saturday 9 December 2023
0.1310
0.1337
0.1257
0.1279
Friday 8 December 2023
0.1271
0.1348
0.1255
0.1310
Thursday 7 December 2023
0.1372
0.1391
0.1260
0.1271
Wednesday 6 December 2023
0.1396
0.1419
0.1351
0.1372
Tuesday 5 December 2023
0.1454
0.1470
0.1378
0.1396
Monday 4 December 2023
0.1404
0.1503
0.1376
0.1454
Sunday 3 December 2023
0.1372
0.1433
0.1365
0.1404
Saturday 2 December 2023
0.1378
0.1409
0.1347
0.1372
Friday 1 December 2023
0.1282
0.1418
0.1276
0.1378

November

Thursday 30 November 2023
0.1286
0.1309
0.1266
0.1282
Wednesday 29 November 2023
0.1324
0.1346
0.1266
0.1286
Tuesday 28 November 2023
0.1283
0.1354
0.1226
0.1324
Monday 27 November 2023
0.1299
0.1320
0.1219
0.1283
Sunday 26 November 2023
0.1371
0.1386
0.1263
0.1299
Saturday 25 November 2023
0.1404
0.1419
0.1335
0.1371
Friday 24 November 2023
0.1261
0.1427
0.1255
0.1404
Thursday 23 November 2023
0.1274
0.1308
0.1235
0.1261
Wednesday 22 November 2023
0.1150
0.1349
0.1148
0.1274
Tuesday 21 November 2023
0.1301
0.1341
0.1149
0.1150
Monday 20 November 2023
0.1436
0.1462
0.1276
0.1301
Sunday 19 November 2023
0.1400
0.1550
0.1333
0.1436
Saturday 18 November 2023
0.1373
0.1474
0.1271
0.1400
Friday 17 November 2023
0.1253
0.1423
0.1117
0.1373
Thursday 16 November 2023
0.1170
0.1491
0.1104
0.1253
Wednesday 15 November 2023
0.0896
0.1188
0.0892
0.1170
Tuesday 14 November 2023
0.0801
0.0927
0.0791
0.0896
Monday 13 November 2023
0.0864
0.0887
0.0775
0.0801
Sunday 12 November 2023
0.0868
0.0910
0.0842
0.0864
Saturday 11 November 2023
0.0912
0.0917
0.0798
0.0868
Friday 10 November 2023
0.0921
0.0985
0.0880
0.0912
Thursday 9 November 2023
0.0779
0.0932
0.0778
0.0921
Wednesday 8 November 2023
0.0682
0.0789
0.0678
0.0779
Tuesday 7 November 2023
0.0639
0.0691
0.0634
0.0682
Monday 6 November 2023
0.0638
0.0695
0.0607
0.0639
Sunday 5 November 2023
0.0589
0.0660
0.0575
0.0638
Saturday 4 November 2023
0.0517
0.0595
0.0516
0.0589
Friday 3 November 2023
0.0512
0.0526
0.0502
0.0517
Thursday 2 November 2023
0.0513
0.0552
0.0501
0.0512
Wednesday 1 November 2023
0.0496
0.0514
0.0495
0.0513

October

Tuesday 31 October 2023
0.0510
0.0513
0.0489
0.0496
Monday 30 October 2023
0.0517
0.0521
0.0505
0.0510
Sunday 29 October 2023
0.0500
0.0521
0.0498
0.0517
Saturday 28 October 2023
0.0500
0.0507
0.0496
0.0500
Friday 27 October 2023
0.0489
0.0503
0.0485
0.0500
Thursday 26 October 2023
0.0487
0.0497
0.0479
0.0489
Wednesday 25 October 2023
0.0516
0.0524
0.0482
0.0487
Tuesday 24 October 2023
0.0502
0.0522
0.0502
0.0516
Monday 23 October 2023
0.0497
0.0521
0.0487
0.0502
Sunday 22 October 2023
0.0495
0.0501
0.0487
0.0497
Saturday 21 October 2023
0.0490
0.0506
0.0488
0.0495
Friday 20 October 2023
0.0447
0.0494
0.0447
0.0490
Thursday 19 October 2023
0.0457
0.0462
0.0445
0.0447
Wednesday 18 October 2023
0.0468
0.0472
0.0445
0.0457
Tuesday 17 October 2023
0.0443
0.0477
0.0437
0.0468
Monday 16 October 2023
0.0421
0.0456
0.0421
0.0443
Sunday 15 October 2023
0.0421
0.0426
0.0420
0.0421
Saturday 14 October 2023
0.0420
0.0427
0.0417
0.0421
Friday 13 October 2023
0.0430
0.0433
0.0415
0.0420
Thursday 12 October 2023
0.0434
0.0445
0.0417
0.0430
Wednesday 11 October 2023
0.0421
0.0435
0.0415
0.0434
Tuesday 10 October 2023
0.0425
0.0458
0.0411
0.0421
Monday 9 October 2023
0.0478
0.0480
0.0367
0.0425
Sunday 8 October 2023
0.0493
0.0498
0.0471
0.0478
Saturday 7 October 2023
0.0495
0.0506
0.0489
0.0493
Friday 6 October 2023
0.0475
0.0501
0.0473
0.0495
Thursday 5 October 2023
0.0490
0.0491
0.0466
0.0475
Wednesday 4 October 2023
0.0496
0.0503
0.0490
0.0490
Tuesday 3 October 2023
0.0489
0.0504
0.0485
0.0496
Monday 2 October 2023
0.0493
0.0506
0.0481
0.0489
Sunday 1 October 2023
0.0469
0.0500
0.0465
0.0493

September

Saturday 30 September 2023
0.0464
0.0485
0.0460
0.0469
Friday 29 September 2023
0.0460
0.0471
0.0425
0.0464
Thursday 28 September 2023
0.0456
0.0464
0.0454
0.0460
Wednesday 27 September 2023
0.0459
0.0470
0.0449
0.0456
Tuesday 26 September 2023
0.0461
0.0463
0.0446
0.0459
Monday 25 September 2023
0.0455
0.0475
0.0446
0.0461
Sunday 24 September 2023
0.0440
0.0465
0.0420
0.0455
Saturday 23 September 2023
0.0449
0.0457
0.0431
0.0440
Friday 22 September 2023
0.0455
0.0468
0.0430
0.0449
Thursday 21 September 2023
0.0488
0.0489
0.0441
0.0455
Wednesday 20 September 2023
0.0501
0.0509
0.0482
0.0488
Tuesday 19 September 2023
0.0488
0.0501
0.0465
0.0501
Monday 18 September 2023
0.0445
0.0488
0.0444
0.0488
Sunday 17 September 2023
0.0472
0.0473
0.0436
0.0445
Saturday 16 September 2023
0.0474
0.0491
0.0465
0.0472
Friday 15 September 2023
0.0462
0.0483
0.0454
0.0474
Thursday 14 September 2023
0.0486
0.0498
0.0461
0.0462
Wednesday 13 September 2023
0.0422
0.0489
0.0417
0.0486
Tuesday 12 September 2023
0.0390
0.0427
0.0390
0.0422
Monday 11 September 2023
0.0400
0.0404
0.0383
0.0390
Sunday 10 September 2023
0.0385
0.0408
0.0379
0.0400
Saturday 9 September 2023
0.0385
0.0393
0.0375
0.0385
Friday 8 September 2023
0.0389
0.0394
0.0368
0.0385
Thursday 7 September 2023
0.0381
0.0416
0.0379
0.0389
Wednesday 6 September 2023
0.0343
0.0402
0.0343
0.0381
Tuesday 5 September 2023
0.0334
0.0345
0.0325
0.0343
Monday 4 September 2023
0.0346
0.0346
0.0331
0.0334
Sunday 3 September 2023
0.0356
0.0357
0.0344
0.0346
Saturday 2 September 2023
0.0343
0.0356
0.0343
0.0356
Friday 1 September 2023
0.0331
0.0343
0.0329
0.0343

August

Thursday 31 August 2023
0.0335
0.0348
0.0325
0.0331
Wednesday 30 August 2023
0.0354
0.0364
0.0333
0.0335
Tuesday 29 August 2023
0.0346
0.0373
0.0321
0.0354
Monday 28 August 2023
0.0360
0.0365
0.0339
0.0346
Sunday 27 August 2023
0.0350
0.0370
0.0333
0.0360
Saturday 26 August 2023
0.0376
0.0377
0.0348
0.0350
Friday 25 August 2023
0.0383
0.0388
0.0368
0.0376
Thursday 24 August 2023
0.0403
0.0404
0.0378
0.0383
Wednesday 23 August 2023
0.0404
0.0415
0.0380
0.0403
Tuesday 22 August 2023
0.0417
0.0434
0.0384
0.0404
Monday 21 August 2023
0.0414
0.0439
0.0410
0.0417
Sunday 20 August 2023
0.0412
0.0421
0.0404
0.0414
Saturday 19 August 2023
0.0393
0.0423
0.0392
0.0412
Friday 18 August 2023
0.0372
0.0393
0.0357
0.0393
Thursday 17 August 2023
0.0388
0.0398
0.0358
0.0372
Wednesday 16 August 2023
0.0415
0.0420
0.0385
0.0388
Tuesday 15 August 2023
0.0411
0.0426
0.0377
0.0415
Monday 14 August 2023
0.0428
0.0433
0.0395
0.0411
Sunday 13 August 2023
0.0449
0.0458
0.0420
0.0428
Saturday 12 August 2023
0.0463
0.0467
0.0446
0.0449
Friday 11 August 2023
0.0424
0.0468
0.0399
0.0463
Thursday 10 August 2023
0.0463
0.0463
0.0410
0.0424
Wednesday 9 August 2023
0.0465
0.0472
0.0454
0.0463
Tuesday 8 August 2023
0.0484
0.0489
0.0442
0.0465
Monday 7 August 2023
0.0500
0.0523
0.0460
0.0484
Sunday 6 August 2023
0.0471
0.0521
0.0464
0.0500
Saturday 5 August 2023
0.0462
0.0475
0.0433
0.0471
Friday 4 August 2023
0.0452
0.0468
0.0445
0.0462
Thursday 3 August 2023
0.0465
0.0487
0.0437
0.0452
Wednesday 2 August 2023
0.0406
0.0471
0.0402
0.0465
Tuesday 1 August 2023
0.0388
0.0408
0.0370
0.0406

July

Monday 31 July 2023
0.0367
0.0390
0.0367
0.0388
Sunday 30 July 2023
0.0354
0.0372
0.0345
0.0367
Saturday 29 July 2023
0.0362
0.0376
0.0338
0.0354
Friday 28 July 2023
0.0371
0.0371
0.0335
0.0362
Thursday 27 July 2023
0.0381
0.0389
0.0365
0.0371
Wednesday 26 July 2023
0.0357
0.0395
0.0356
0.0381
Tuesday 25 July 2023
0.0375
0.0384
0.0325
0.0357
Monday 24 July 2023
0.0400
0.0402
0.0354
0.0375
Sunday 23 July 2023
0.0387
0.0409
0.0372
0.0400
Saturday 22 July 2023
0.0345
0.0392
0.0336
0.0387
Friday 21 July 2023
0.0339
0.0350
0.0325
0.0345
Thursday 20 July 2023
0.0347
0.0354
0.0332
0.0339
Wednesday 19 July 2023
0.0342
0.0355
0.0328
0.0347
Tuesday 18 July 2023
0.0331
0.0348
0.0304
0.0342
Monday 17 July 2023
0.0327
0.0344
0.0308
0.0331
Sunday 16 July 2023
0.0279
0.0327
0.0278
0.0327
Saturday 15 July 2023
0.0282
0.0286
0.0273
0.0279
Friday 14 July 2023
0.0272
0.0297
0.0269
0.0282
Thursday 13 July 2023
0.0259
0.0286
0.0253
0.0272
Wednesday 12 July 2023
0.0242
0.0261
0.0236
0.0259
Tuesday 11 July 2023
0.0236
0.0244
0.0234
0.0242
Monday 10 July 2023
0.0249
0.0250
0.0229
0.0236
Sunday 9 July 2023
0.0251
0.0255
0.0243
0.0249
Saturday 8 July 2023
0.0233
0.0253
0.0228
0.0251
Friday 7 July 2023
0.0209
0.0237
0.0208
0.0233
Thursday 6 July 2023
0.0221
0.0222
0.0199
0.0209
Wednesday 5 July 2023
0.0235
0.0235
0.0209
0.0221
Tuesday 4 July 2023
0.0240
0.0246
0.0229
0.0235
Monday 3 July 2023
0.0246
0.0246
0.0229
0.0240
Sunday 2 July 2023
0.0249
0.0251
0.0241
0.0246
Saturday 1 July 2023
0.0258
0.0259
0.0245
0.0249

June

Friday 30 June 2023
0.0253
0.0270
0.0250
0.0258
Thursday 29 June 2023
0.0251
0.0261
0.0249
0.0253
Wednesday 28 June 2023
0.0271
0.0272
0.0248
0.0251
Tuesday 27 June 2023
0.0248
0.0272
0.0236
0.0271
Monday 26 June 2023
0.0255
0.0259
0.0247
0.0248
Sunday 25 June 2023
0.0249
0.0261
0.0245
0.0255
Saturday 24 June 2023
0.0266
0.0269
0.0243
0.0249
Friday 23 June 2023
0.0266
0.0280
0.0261
0.0266
Thursday 22 June 2023
0.0235
0.0277
0.0230
0.0266
Wednesday 21 June 2023
0.0227
0.0242
0.0223
0.0235
Tuesday 20 June 2023
0.0213
0.0229
0.0206
0.0227
Monday 19 June 2023
0.0196
0.0214
0.0184
0.0213
Sunday 18 June 2023
0.0210
0.0219
0.0196
0.0196
Saturday 17 June 2023
0.0204
0.0214
0.0201
0.0210
Friday 16 June 2023
0.0223
0.0223
0.0199
0.0204
Thursday 15 June 2023
0.0186
0.0226
0.0177
0.0223
Wednesday 14 June 2023
0.0165
0.0187
0.0160
0.0186
Tuesday 13 June 2023
0.0162
0.0167
0.0159
0.0165
Monday 12 June 2023
0.0153
0.0164
0.0152
0.0162
Sunday 11 June 2023
0.0154
0.0156
0.0149
0.0153
Saturday 10 June 2023
0.0157
0.0158
0.0143
0.0154
Friday 9 June 2023
0.0150
0.0163
0.0150
0.0157
Thursday 8 June 2023
0.0148
0.0153
0.0143
0.0150
Wednesday 7 June 2023
0.0150
0.0153
0.0145
0.0148
Tuesday 6 June 2023
0.0143
0.0152
0.0134
0.0150
Monday 5 June 2023
0.0158
0.0160
0.0143
0.0143
Sunday 4 June 2023
0.0163
0.0169
0.0157
0.0158
Saturday 3 June 2023
0.0153
0.0167
0.0150
0.0163
Friday 2 June 2023
0.0156
0.0162
0.0148
0.0153
Thursday 1 June 2023
0.0157
0.0162
0.0148
0.0156

May

Wednesday 31 May 2023
0.0161
0.0161
0.0145
0.0157
Tuesday 30 May 2023
0.0169
0.0175
0.0153
0.0161
Monday 29 May 2023
0.0175
0.0182
0.0167
0.0169
Sunday 28 May 2023
0.0185
0.0187
0.0170
0.0175
Saturday 27 May 2023
0.0182
0.0196
0.0180
0.0185
Friday 26 May 2023
0.0161
0.0188
0.0153
0.0182
Thursday 25 May 2023
0.0162
0.0173
0.0142
0.0161
Wednesday 24 May 2023
0.0134
0.0171
0.0120
0.0162
Tuesday 23 May 2023
0.0144
0.0148
0.0121
0.0134
Monday 22 May 2023
0.0164
0.0165
0.0143
0.0144
Sunday 21 May 2023
0.0168
0.0172
0.0160
0.0164
Saturday 20 May 2023
0.0176
0.0176
0.0159
0.0168
Friday 19 May 2023
0.0175
0.0179
0.0155
0.0176
Thursday 18 May 2023
0.0195
0.0197
0.0173
0.0175
Wednesday 17 May 2023
0.0199
0.0202
0.0187
0.0195
Tuesday 16 May 2023
0.0221
0.0222
0.0198
0.0199
Monday 15 May 2023
0.0222
0.0226
0.0214
0.0221
Sunday 14 May 2023
0.0204
0.0242
0.0201
0.0222
Saturday 13 May 2023
0.0209
0.0217
0.0200
0.0204
Friday 12 May 2023
0.0206
0.0213
0.0187
0.0209
Thursday 11 May 2023
0.0227
0.0228
0.0191
0.0206
Wednesday 10 May 2023
0.0226
0.0241
0.0222
0.0227
Tuesday 9 May 2023
0.0228
0.0236
0.0216
0.0226
Monday 8 May 2023
0.0251
0.0253
0.0222
0.0228
Sunday 7 May 2023
0.0265
0.0269
0.0251
0.0251
Saturday 6 May 2023
0.0269
0.0298
0.0254
0.0265
Friday 5 May 2023
0.0277
0.0284
0.0250
0.0269
Thursday 4 May 2023
0.0263
0.0309
0.0259
0.0277
Wednesday 3 May 2023
0.0263
0.0272
0.0249
0.0263
Tuesday 2 May 2023
0.0259
0.0276
0.0230
0.0263
Monday 1 May 2023
0.0287
0.0289
0.0256
0.0259

April

Sunday 30 April 2023
0.0289
0.0298
0.0268
0.0287
Saturday 29 April 2023
0.0314
0.0318
0.0281
0.0289
Friday 28 April 2023
0.0314
0.0330
0.0301
0.0314
Thursday 27 April 2023
0.0310
0.0327
0.0291
0.0314
Wednesday 26 April 2023
0.0266
0.0319
0.0261
0.0310
Tuesday 25 April 2023
0.0257
0.0278
0.0256
0.0266
Monday 24 April 2023
0.0240
0.0264
0.0239
0.0257
Sunday 23 April 2023
0.0240
0.0250
0.0234
0.0240
Saturday 22 April 2023
0.0245
0.0256
0.0234
0.0240
Friday 21 April 2023
0.0255
0.0277
0.0241
0.0245
Thursday 20 April 2023
0.0229
0.0278
0.0228
0.0255
Wednesday 19 April 2023
0.0252
0.0258
0.0220
0.0229
Tuesday 18 April 2023
0.0281
0.0284
0.0240
0.0252