Market Cap $3.15T
-4.63%
Volume 24h $326.87B
48.65%
BTC % 54.92%
0.32%
ETH % 10.74%
-2.04%
Coins
33.748
+13
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Nov-30 2025 | $0.00586886 | $0.00582155 | $0.00610966 | $0.00609814 | $968,939 | $80,017,195 |
| Nov-29 2025 | $0.00610567 | $0.00588398 | $0.006181 | $0.00589832 | $2,984,817 | $83,228,393 |
| Nov-28 2025 | $0.00588184 | $0.00584795 | $0.00603825 | $0.00603825 | $3,382,831 | $80,161,738 |
| Nov-27 2025 | $0.00594024 | $0.0059183 | $0.00607431 | $0.00607431 | $956,143 | $80,940,717 |
| Nov-26 2025 | $0.00607644 | $0.00594143 | $0.00608788 | $0.00601051 | $1,513,059 | $82,779,053 |
| Nov-25 2025 | $0.00599671 | $0.00593555 | $0.00608727 | $0.00604292 | $1,621,154 | $81,675,811 |
| Nov-24 2025 | $0.00602445 | $0.0058469 | $0.00604263 | $0.00593988 | $1,750,306 | $82,036,280 |
| Nov-23 2025 | $0.00592842 | $0.00578403 | $0.00606014 | $0.00595628 | $1,964,996 | $80,711,562 |
| Nov-22 2025 | $0.00594047 | $0.00579477 | $0.0059751 | $0.00587302 | $1,825,536 | $80,858,609 |
| Nov-21 2025 | $0.00593328 | $0.0058557 | $0.00781429 | $0.00682779 | $12,212,067 | $80,743,722 |
| Nov-20 2025 | $0.00683937 | $0.00578006 | $0.00696434 | $0.00600637 | $6,081,132 | $93,054,610 |
| Nov-19 2025 | $0.00596834 | $0.00578032 | $0.00622293 | $0.00613003 | $1,606,439 | $81,186,590 |
| Nov-18 2025 | $0.00613115 | $0.00593405 | $0.00648239 | $0.00648239 | $4,826,971 | $83,383,595 |
| Nov-17 2025 | $0.0064958 | $0.00646598 | $0.00666691 | $0.00655215 | $2,654,233 | $88,322,696 |
| Nov-16 2025 | $0.00656571 | $0.00650052 | $0.006947 | $0.00675022 | $2,496,510 | $89,256,015 |