Kaspa 과거 시세
$0.0436
+1.14% 24시간
2025. 10. 7.부터의 Kaspa(KAS) 과거 가격: 연도별·월별 OHLC 데이터, 최근 30일, 전체 기간 로그 차트. 현재 가격은 $0.0436입니다.
역대 최고가
$0.07831
2025. 10. 7.
역대 최저가
$0.02526
2026. 8. 14.
첫 기록 이후 수익률
-44.32%
2025. 10. 7.
최고의 달
+58.65%
2026년 9월
최악의 달
-33.20%
2026년 3월
불러오는 중…
Kaspa 연도별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026 | $0.04392 | $0.06468 | $0.02526 | $0.04277 | -2.61% |
| 2025 | $0.07831 | $0.07831 | $0.0381 | $0.04392 | -43.91% |
Kaspa 월별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026년 10월 | $0.04294 | $0.04348 | $0.04141 | $0.04277 | -0.38% |
| 2026년 9월 | $0.02706 | $0.0478 | $0.02706 | $0.04294 | +58.65% |
| 2026년 8월 | $0.02769 | $0.02966 | $0.02526 | $0.02706 | -2.25% |
| 2026년 7월 | $0.03031 | $0.03185 | $0.02738 | $0.02769 | -8.64% |
| 2026년 6월 | $0.03084 | $0.033 | $0.02758 | $0.03031 | -1.73% |
| 2026년 5월 | $0.03254 | $0.0404 | $0.03084 | $0.03084 | -5.22% |
| 2026년 4월 | $0.03175 | $0.03616 | $0.03072 | $0.03254 | +2.47% |
| 2026년 3월 | $0.04754 | $0.0629 | $0.03042 | $0.03175 | -33.20% |
| 2026년 2월 | $0.05105 | $0.05882 | $0.03108 | $0.04754 | -6.88% |
| 2026년 1월 | $0.04392 | $0.06468 | $0.043 | $0.05105 | +16.23% |
| 2025년 12월 | $0.05638 | $0.05742 | $0.04054 | $0.04392 | -22.10% |
| 2025년 11월 | $0.05366 | $0.05845 | $0.0381 | $0.05638 | +5.07% |
| 2025년 10월 | $0.07831 | $0.07831 | $0.04922 | $0.05366 | -31.48% |
Kaspa 일별 시세 — 최근 30일
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026. 10. 6. | $0.04346 | $0.04346 | $0.04277 | $0.04277 | +0.27% |
| 2026. 10. 5. | $0.04311 | $0.04311 | $0.04266 | $0.04266 | -1.04% |
| 2026. 10. 4. | $0.04204 | $0.04311 | $0.04204 | $0.04311 | +2.55% |
| 2026. 10. 3. | $0.04141 | $0.04204 | $0.04141 | $0.04204 | +1.52% |
| 2026. 10. 2. | $0.04348 | $0.04348 | $0.04141 | $0.04141 | -4.75% |
| 2026. 10. 1. | $0.04294 | $0.04348 | $0.04294 | $0.04348 | +1.25% |
| 2026. 9. 30. | $0.04545 | $0.04545 | $0.04294 | $0.04294 | -5.53% |
| 2026. 9. 29. | $0.04695 | $0.04695 | $0.04545 | $0.04545 | -3.18% |
| 2026. 9. 28. | $0.0478 | $0.0478 | $0.04695 | $0.04695 | -1.79% |
| 2026. 9. 27. | $0.04214 | $0.0478 | $0.04214 | $0.0478 | +13.44% |
| 2026. 9. 26. | $0.03987 | $0.04214 | $0.03987 | $0.04214 | +5.71% |
| 2026. 9. 25. | $0.03851 | $0.03987 | $0.03851 | $0.03987 | +3.53% |
| 2026. 9. 24. | $0.04159 | $0.04159 | $0.03851 | $0.03851 | -7.41% |
| 2026. 9. 23. | $0.04322 | $0.04322 | $0.04159 | $0.04159 | -3.77% |
| 2026. 9. 22. | $0.03993 | $0.04322 | $0.03993 | $0.04322 | +8.23% |
| 2026. 9. 21. | $0.03912 | $0.03993 | $0.03912 | $0.03993 | +2.08% |
| 2026. 9. 20. | $0.03803 | $0.03912 | $0.03803 | $0.03912 | +2.85% |
| 2026. 9. 19. | $0.0338 | $0.03803 | $0.0338 | $0.03803 | +12.52% |
| 2026. 9. 18. | $0.03294 | $0.0338 | $0.03294 | $0.0338 | +2.62% |
| 2026. 9. 17. | $0.03293 | $0.03294 | $0.03293 | $0.03294 | +0.03% |
| 2026. 9. 16. | $0.03484 | $0.03484 | $0.03293 | $0.03293 | -5.50% |
| 2026. 9. 15. | $0.03328 | $0.03484 | $0.03328 | $0.03484 | +4.69% |
| 2026. 9. 14. | $0.03521 | $0.03521 | $0.03328 | $0.03328 | -5.47% |
| 2026. 9. 13. | $0.03593 | $0.03593 | $0.03521 | $0.03521 | -2.01% |
| 2026. 9. 12. | $0.03536 | $0.03593 | $0.03536 | $0.03593 | +1.60% |
| 2026. 9. 11. | $0.03651 | $0.03651 | $0.03536 | $0.03536 | -3.15% |
| 2026. 9. 10. | $0.03544 | $0.03651 | $0.03544 | $0.03651 | +3.03% |
| 2026. 9. 9. | $0.0365 | $0.0365 | $0.03544 | $0.03544 | -2.91% |
| 2026. 9. 8. | $0.03227 | $0.0365 | $0.03227 | $0.0365 | +13.13% |
| 2026. 9. 7. | $0.03056 | $0.03227 | $0.03056 | $0.03227 | +5.57% |
Kaspa은(는) 2025. 10. 7.에 역대 최고가 $0.07831을(를) 기록했으며, 당사 데이터의 최저가는 $0.02526입니다. 모든 값은 주요 거래소의 일별 종가를 기준으로 한 미국 달러 기준입니다.