Market Cap $3.92T
-2.73%
Volume 24h $335.11B
4.42%
BTC % 55.07%
0.29%
ETH % 11.91%
-1.76%
Coins
33.468
+16
Exchanges
885
Last update
2 Minutes ago
Casper (CSPR) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-20 2025 | $0.00817604 | $0.0081102 | $0.00838936 | $0.00812838 | $2,176,323 | $110,515,887 |
| Oct-19 2025 | $0.00817796 | $0.00803643 | $0.00821836 | $0.00815817 | $1,629,765 | $110,518,503 |
| Oct-18 2025 | $0.00818853 | $0.00795517 | $0.00820301 | $0.00795517 | $2,531,745 | $110,637,983 |
| Oct-17 2025 | $0.00812669 | $0.00796461 | $0.00880267 | $0.00876792 | $7,574,144 | $109,779,315 |
| Oct-16 2025 | $0.00922527 | $0.00808005 | $0.00922527 | $0.0082423 | $6,982,106 | $124,593,193 |
| Oct-15 2025 | $0.00823358 | $0.00808639 | $0.00834077 | $0.00834077 | $2,400,423 | $111,176,338 |
| Oct-14 2025 | $0.00824366 | $0.00806655 | $0.00841614 | $0.00841614 | $3,904,611 | $111,288,845 |
| Oct-13 2025 | $0.00833219 | $0.00823087 | $0.00862887 | $0.00853873 | $3,737,375 | $112,460,357 |
| Oct-12 2025 | $0.00860457 | $0.00800171 | $0.00879519 | $0.0080673 | $6,183,400 | $116,112,130 |
| Oct-11 2025 | $0.00817323 | $0.00806997 | $0.00878104 | $0.00835621 | $12,722,827 | $110,268,220 |
| Oct-10 2025 | $0.0082158 | $0.0082158 | $0.00910702 | $0.00892795 | $11,134,703 | $110,819,332 |
| Oct-09 2025 | $0.00893672 | $0.00878398 | $0.00900337 | $0.00900337 | $4,919,245 | $120,518,032 |
| Oct-08 2025 | $0.00898608 | $0.00898608 | $0.00918663 | $0.00902791 | $4,599,425 | $121,158,080 |
| Oct-07 2025 | $0.00900126 | $0.00898419 | $0.00934119 | $0.0092979 | $5,288,412 | $121,337,115 |
| Oct-06 2025 | $0.00940448 | $0.00930658 | $0.00948534 | $0.0093827 | $3,649,842 | $126,745,830 |