Market Cap $2.74T
-4.41%
Volume 24h $326.43B
-13.81%
BTC % 54.96%
0.23%
ETH % 9.76%
-5.63%
Coins
34.180
Exchanges
885
Last update
20 Seconds 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 |
|---|---|---|---|---|---|---|
| Feb-01 2026 | $0.00365219 | $0.00363372 | $0.00384098 | $0.00374063 | $1,168,938 | $50,458,993 |
| Jan-31 2026 | $0.00360633 | $0.00360607 | $0.00421829 | $0.00414312 | $2,147,335 | $49,814,965 |
| Jan-30 2026 | $0.00411819 | $0.00405974 | $0.00423584 | $0.00406406 | $2,645,452 | $56,873,351 |
| Jan-29 2026 | $0.00403731 | $0.00403731 | $0.00443323 | $0.00438063 | $2,243,410 | $55,744,666 |
| Jan-28 2026 | $0.00436806 | $0.0042765 | $0.00442452 | $0.00442452 | $1,865,016 | $60,298,774 |
| Jan-27 2026 | $0.0044039 | $0.00433673 | $0.00452347 | $0.00444919 | $1,581,099 | $60,780,649 |
| Jan-26 2026 | $0.00444863 | $0.00423163 | $0.00445466 | $0.00423163 | $2,319,983 | $61,385,133 |
| Jan-25 2026 | $0.00418078 | $0.00418078 | $0.00453556 | $0.00453556 | $2,351,577 | $57,676,980 |
| Jan-24 2026 | $0.00458228 | $0.0044943 | $0.00464246 | $0.00453926 | $1,296,216 | $63,202,803 |
| Jan-23 2026 | $0.00449193 | $0.00446004 | $0.00461662 | $0.00453494 | $2,597,629 | $61,943,561 |
| Jan-22 2026 | $0.00446161 | $0.00444893 | $0.00463855 | $0.0046189 | $2,619,407 | $61,512,457 |
| Jan-21 2026 | $0.0046657 | $0.0044366 | $0.00474013 | $0.0044366 | $3,956,789 | $64,312,722 |
| Jan-20 2026 | $0.00441693 | $0.00441693 | $0.00509067 | $0.00497049 | $4,207,412 | $60,870,908 |
| Jan-19 2026 | $0.00495277 | $0.00473554 | $0.00497479 | $0.00486564 | $3,431,911 | $68,241,098 |
| Jan-18 2026 | $0.00516792 | $0.00502662 | $0.00516792 | $0.00503311 | $1,376,828 | $71,190,614 |