SEARCH

Kaspa (KAS) Price in US dollar 2025: Annual, Daily, Monthly Historical Data.

Recorded history of daily opens, closes, highs and lows for Kaspa (KAS) Denominated in US dollar in 2025

High: 0.1542 on 17/01/2025

Low: 0.0579 on 06/04/2025

Today's Live Rate: 1 KAS 0.0782 USD

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

Historical Graph For Converting Kaspa (KAS)s into US dollars in 2025

Loading

Table of 1 Kaspa (KAS) to US dollar Exchange Rate for 2025

DateOpenHighLowClose

April

Tuesday 29 April 2025
0.0958
0.0982
0.0864
0.0879
Monday 28 April 2025
0.0967
0.1006
0.0934
0.0958
Sunday 27 April 2025
0.1007
0.1012
0.0954
0.0967
Saturday 26 April 2025
0.1037
0.1079
0.0972
0.1007
Friday 25 April 2025
0.0977
0.1090
0.0967
0.1037
Thursday 24 April 2025
0.0952
0.0987
0.0950
0.0977
Wednesday 23 April 2025
0.0989
0.1000
0.0928
0.0952
Tuesday 22 April 2025
0.0848
0.0991
0.0841
0.0989
Monday 21 April 2025
0.0780
0.0851
0.0780
0.0848
Sunday 20 April 2025
0.0787
0.0791
0.0760
0.0780
Saturday 19 April 2025
0.0764
0.0796
0.0764
0.0787
Friday 18 April 2025
0.0764
0.0782
0.0752
0.0764
Thursday 17 April 2025
0.0754
0.0779
0.0750
0.0764
Wednesday 16 April 2025
0.0746
0.0781
0.0728
0.0754
Tuesday 15 April 2025
0.0785
0.0796
0.0743
0.0746
Monday 14 April 2025
0.0731
0.0794
0.0728
0.0785
Sunday 13 April 2025
0.0776
0.0797
0.0724
0.0731
Saturday 12 April 2025
0.0755
0.0783
0.0727
0.0776
Friday 11 April 2025
0.0690
0.0769
0.0686
0.0755
Thursday 10 April 2025
0.0681
0.0705
0.0656
0.0690
Wednesday 9 April 2025
0.0602
0.0712
0.0588
0.0681
Tuesday 8 April 2025
0.0620
0.0657
0.0595
0.0602
Monday 7 April 2025
0.0579
0.0681
0.0529
0.0620
Sunday 6 April 2025
0.0639
0.0642
0.0567
0.0579
Saturday 5 April 2025
0.0650
0.0659
0.0628
0.0639
Friday 4 April 2025
0.0651
0.0678
0.0632
0.0650
Thursday 3 April 2025
0.0632
0.0651
0.0600
0.0651
Wednesday 2 April 2025
0.0685
0.0698
0.0621
0.0632
Tuesday 1 April 2025
0.0646
0.0692
0.0646
0.0685

March

Monday 31 March 2025
0.0646
0.0664
0.0621
0.0646
Sunday 30 March 2025
0.0644
0.0672
0.0633
0.0646
Saturday 29 March 2025
0.0698
0.0700
0.0627
0.0644
Friday 28 March 2025
0.0756
0.0759
0.0673
0.0698
Thursday 27 March 2025
0.0758
0.0770
0.0740
0.0756
Wednesday 26 March 2025
0.0778
0.0801
0.0747
0.0758
Tuesday 25 March 2025
0.0783
0.0790
0.0760
0.0778
Monday 24 March 2025
0.0803
0.0835
0.0778
0.0783
Sunday 23 March 2025
0.0799
0.0811
0.0786
0.0803
Saturday 22 March 2025
0.0776
0.0809
0.0775
0.0799
Friday 21 March 2025
0.0779
0.0793
0.0756
0.0776
Thursday 20 March 2025
0.0826
0.0832
0.0776
0.0779
Wednesday 19 March 2025
0.0779
0.0830
0.0760
0.0826
Tuesday 18 March 2025
0.0757
0.0781
0.0720
0.0779
Monday 17 March 2025
0.0738
0.0765
0.0730
0.0757
Sunday 16 March 2025
0.0804
0.0817
0.0734
0.0738
Saturday 15 March 2025
0.0779
0.0824
0.0779
0.0804
Friday 14 March 2025
0.0708
0.0791
0.0704
0.0779
Thursday 13 March 2025
0.0710
0.0745
0.0684
0.0708
Wednesday 12 March 2025
0.0699
0.0728
0.0658
0.0710
Tuesday 11 March 2025
0.0585
0.0760
0.0557
0.0699
Monday 10 March 2025
0.0607
0.0653
0.0558
0.0585
Sunday 9 March 2025
0.0700
0.0727
0.0601
0.0607
Saturday 8 March 2025
0.0698
0.0736
0.0665
0.0700
Friday 7 March 2025
0.0757
0.0763
0.0697
0.0698
Thursday 6 March 2025
0.0749
0.0768
0.0738
0.0757
Wednesday 5 March 2025
0.0758
0.0784
0.0732
0.0749
Tuesday 4 March 2025
0.0785
0.0792
0.0684
0.0758
Monday 3 March 2025
0.0899
0.0902
0.0772
0.0785
Sunday 2 March 2025
0.0796
0.0946
0.0756
0.0899
Saturday 1 March 2025
0.0786
0.0860
0.0751
0.0796

February

Friday 28 February 2025
0.0840
0.0841
0.0742
0.0786
Thursday 27 February 2025
0.0858
0.0888
0.0822
0.0840
Wednesday 26 February 2025
0.0922
0.0938
0.0839
0.0858
Tuesday 25 February 2025
0.0900
0.0936
0.0848
0.0922
Monday 24 February 2025
0.0991
0.0997
0.0898
0.0900
Sunday 23 February 2025
0.1006
0.1020
0.0970
0.0991
Saturday 22 February 2025
0.0996
0.1025
0.0985
0.1006
Friday 21 February 2025
0.1062
0.1091
0.0978
0.0996
Thursday 20 February 2025
0.1065
0.1104
0.1040
0.1062
Wednesday 19 February 2025
0.1022
0.1088
0.1009
0.1065
Tuesday 18 February 2025
0.1047
0.1067
0.0978
0.1022
Monday 17 February 2025
0.1092
0.1123
0.1024
0.1047
Sunday 16 February 2025
0.1073
0.1137
0.1072
0.1092
Saturday 15 February 2025
0.1069
0.1103
0.1051
0.1073
Friday 14 February 2025
0.1024
0.1120
0.1003
0.1069
Thursday 13 February 2025
0.0984
0.1094
0.0953
0.1024
Wednesday 12 February 2025
0.0962
0.1011
0.0888
0.0984
Tuesday 11 February 2025
0.0931
0.1105
0.0927
0.0962
Monday 10 February 2025
0.0864
0.0939
0.0841
0.0931
Sunday 9 February 2025
0.0884
0.0905
0.0822
0.0864
Saturday 8 February 2025
0.0875
0.0893
0.0850
0.0884
Friday 7 February 2025
0.0829
0.0951
0.0827
0.0875
Thursday 6 February 2025
0.0922
0.0936
0.0816
0.0829
Wednesday 5 February 2025
0.0993
0.1001
0.0915
0.0922
Tuesday 4 February 2025
0.1102
0.1110
0.0938
0.0993
Monday 3 February 2025
0.1153
0.1156
0.0769
0.1102
Sunday 2 February 2025
0.1215
0.1245
0.1120
0.1153
Saturday 1 February 2025
0.1298
0.1311
0.1215
0.1215

January

Friday 31 January 2025
0.1313
0.1335
0.1285
0.1298
Thursday 30 January 2025
0.1231
0.1350
0.1223
0.1313
Wednesday 29 January 2025
0.1215
0.1251
0.1185
0.1231
Tuesday 28 January 2025
0.1287
0.1294
0.1200
0.1215
Monday 27 January 2025
0.1286
0.1293
0.1173
0.1287
Sunday 26 January 2025
0.1315
0.1339
0.1267
0.1286
Saturday 25 January 2025
0.1318
0.1347
0.1280
0.1315
Friday 24 January 2025
0.1305
0.1363
0.1253
0.1318
Thursday 23 January 2025
0.1308
0.1347
0.1256
0.1305
Wednesday 22 January 2025
0.1363
0.1380
0.1282
0.1308
Tuesday 21 January 2025
0.1273
0.1411
0.1244
0.1363
Monday 20 January 2025
0.1239
0.1361
0.1222
0.1273
Sunday 19 January 2025
0.1408
0.1416
0.1200
0.1239
Saturday 18 January 2025
0.1542
0.1565
0.1380
0.1408
Friday 17 January 2025
0.1457
0.1550
0.1457
0.1542
Thursday 16 January 2025
0.1382
0.1555
0.1367
0.1457
Wednesday 15 January 2025
0.1372
0.1413
0.1324
0.1382
Tuesday 14 January 2025
0.1173
0.1433
0.1173
0.1372
Monday 13 January 2025
0.1167
0.1183
0.1080
0.1173
Sunday 12 January 2025
0.1164
0.1194
0.1158
0.1167
Saturday 11 January 2025
0.1148
0.1187
0.1142
0.1164
Friday 10 January 2025
0.1130
0.1165
0.1125
0.1148
Thursday 9 January 2025
0.1172
0.1183
0.1108
0.1130
Wednesday 8 January 2025
0.1138
0.1176
0.1091
0.1172
Tuesday 7 January 2025
0.1234
0.1238
0.1131
0.1138
Monday 6 January 2025
0.1243
0.1266
0.1208
0.1234
Sunday 5 January 2025
0.1264
0.1268
0.1211
0.1243
Saturday 4 January 2025
0.1291
0.1311
0.1255
0.1264
Friday 3 January 2025
0.1225
0.1303
0.1201
0.1291
Thursday 2 January 2025
0.1171
0.1308
0.1167
0.1225
Wednesday 1 January 2025
0.1146
0.1178
0.1123
0.1171
Theme: GKNEWS