Kaspaの価格履歴
$0.04346
-2.05% 24時間
2025/10/07以降のKaspa（KAS）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.04346です。
史上最高値
$0.07831
2025/10/07
史上最安値
$0.02526
2026/08/14
初回記録からのリターン
-44.50%
2025/10/07
最も良かった月
+58.65%
2026年9月
最も悪かった月
-33.20%
2026年3月
読み込み中…
Kaspaの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.04392 | $0.06468 | $0.02526 | $0.04277 | -2.61% |
| 2025 | $0.07831 | $0.07831 | $0.0381 | $0.04392 | -43.91% |
Kaspaの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.04294 | $0.04348 | $0.04141 | $0.04277 | -0.38% |
| 2026年9月 | $0.02706 | $0.0478 | $0.02706 | $0.04294 | +58.65% |
| 2026年8月 | $0.02769 | $0.02966 | $0.02526 | $0.02706 | -2.25% |
| 2026年7月 | $0.03031 | $0.03185 | $0.02738 | $0.02769 | -8.64% |
| 2026年6月 | $0.03084 | $0.033 | $0.02758 | $0.03031 | -1.73% |
| 2026年5月 | $0.03254 | $0.0404 | $0.03084 | $0.03084 | -5.22% |
| 2026年4月 | $0.03175 | $0.03616 | $0.03072 | $0.03254 | +2.47% |
| 2026年3月 | $0.04754 | $0.0629 | $0.03042 | $0.03175 | -33.20% |
| 2026年2月 | $0.05105 | $0.05882 | $0.03108 | $0.04754 | -6.88% |
| 2026年1月 | $0.04392 | $0.06468 | $0.043 | $0.05105 | +16.23% |
| 2025年12月 | $0.05638 | $0.05742 | $0.04054 | $0.04392 | -22.10% |
| 2025年11月 | $0.05366 | $0.05845 | $0.0381 | $0.05638 | +5.07% |
| 2025年10月 | $0.07831 | $0.07831 | $0.04922 | $0.05366 | -31.48% |
Kaspaの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $0.04346 | $0.04346 | $0.04277 | $0.04277 | +0.27% |
| 2026/10/05 | $0.04311 | $0.04311 | $0.04266 | $0.04266 | -1.04% |
| 2026/10/04 | $0.04204 | $0.04311 | $0.04204 | $0.04311 | +2.55% |
| 2026/10/03 | $0.04141 | $0.04204 | $0.04141 | $0.04204 | +1.52% |
| 2026/10/02 | $0.04348 | $0.04348 | $0.04141 | $0.04141 | -4.75% |
| 2026/10/01 | $0.04294 | $0.04348 | $0.04294 | $0.04348 | +1.25% |
| 2026/09/30 | $0.04545 | $0.04545 | $0.04294 | $0.04294 | -5.53% |
| 2026/09/29 | $0.04695 | $0.04695 | $0.04545 | $0.04545 | -3.18% |
| 2026/09/28 | $0.0478 | $0.0478 | $0.04695 | $0.04695 | -1.79% |
| 2026/09/27 | $0.04214 | $0.0478 | $0.04214 | $0.0478 | +13.44% |
| 2026/09/26 | $0.03987 | $0.04214 | $0.03987 | $0.04214 | +5.71% |
| 2026/09/25 | $0.03851 | $0.03987 | $0.03851 | $0.03987 | +3.53% |
| 2026/09/24 | $0.04159 | $0.04159 | $0.03851 | $0.03851 | -7.41% |
| 2026/09/23 | $0.04322 | $0.04322 | $0.04159 | $0.04159 | -3.77% |
| 2026/09/22 | $0.03993 | $0.04322 | $0.03993 | $0.04322 | +8.23% |
| 2026/09/21 | $0.03912 | $0.03993 | $0.03912 | $0.03993 | +2.08% |
| 2026/09/20 | $0.03803 | $0.03912 | $0.03803 | $0.03912 | +2.85% |
| 2026/09/19 | $0.0338 | $0.03803 | $0.0338 | $0.03803 | +12.52% |
| 2026/09/18 | $0.03294 | $0.0338 | $0.03294 | $0.0338 | +2.62% |
| 2026/09/17 | $0.03293 | $0.03294 | $0.03293 | $0.03294 | +0.03% |
| 2026/09/16 | $0.03484 | $0.03484 | $0.03293 | $0.03293 | -5.50% |
| 2026/09/15 | $0.03328 | $0.03484 | $0.03328 | $0.03484 | +4.69% |
| 2026/09/14 | $0.03521 | $0.03521 | $0.03328 | $0.03328 | -5.47% |
| 2026/09/13 | $0.03593 | $0.03593 | $0.03521 | $0.03521 | -2.01% |
| 2026/09/12 | $0.03536 | $0.03593 | $0.03536 | $0.03593 | +1.60% |
| 2026/09/11 | $0.03651 | $0.03651 | $0.03536 | $0.03536 | -3.15% |
| 2026/09/10 | $0.03544 | $0.03651 | $0.03544 | $0.03651 | +3.03% |
| 2026/09/09 | $0.0365 | $0.0365 | $0.03544 | $0.03544 | -2.91% |
| 2026/09/08 | $0.03227 | $0.0365 | $0.03227 | $0.0365 | +13.13% |
| 2026/09/07 | $0.03056 | $0.03227 | $0.03056 | $0.03227 | +5.57% |
Kaspaは2025/10/07に史上最高値$0.07831を記録し、当データセットの最安値は$0.02526です。すべての値は主要取引所の日次終値に基づく米ドル建てです。