Market Cap $3.53T
2.37%
Volume 24h $282.51B
-23.77%
BTC % 58.49%
-1.35%
ETH % 8.67%
5.76%
Coins
31.797
+1
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 |
|---|---|---|---|---|---|---|
| May-10 2025 | $0.016121 | $0.015323 | $0.017303 | $0.016312 | $19,453,587 | $210,574,788 |
| May-09 2025 | $0.016331 | $0.014097 | $0.018577 | $0.014097 | $38,400,107 | $213,270,487 |
| May-08 2025 | $0.014072 | $0.012762 | $0.01424 | $0.012829 | $10,871,946 | $183,724,654 |
| May-07 2025 | $0.013157 | $0.01297 | $0.014107 | $0.014107 | $7,445,772 | $171,749,244 |
| May-06 2025 | $0.014079 | $0.013358 | $0.015242 | $0.014626 | $15,616,413 | $183,740,132 |
| May-05 2025 | $0.014631 | $0.013529 | $0.014895 | $0.013775 | $10,536,452 | $190,907,834 |
| May-04 2025 | $0.013779 | $0.013562 | $0.015255 | $0.015255 | $12,099,092 | $179,755,176 |
| May-03 2025 | $0.015312 | $0.013559 | $0.015312 | $0.013686 | $18,886,460 | $199,719,729 |
| May-02 2025 | $0.013761 | $0.013467 | $0.014789 | $0.014407 | $12,615,397 | $179,448,136 |
| May-01 2025 | $0.014446 | $0.014338 | $0.016039 | $0.01561 | $21,880,868 | $188,344,944 |
| Apr-30 2025 | $0.014972 | $0.01353 | $0.015601 | $0.013566 | $30,759,555 | $195,167,673 |
| Apr-29 2025 | $0.013917 | $0.013496 | $0.016242 | $0.014614 | $46,083,308 | $181,385,617 |
| Apr-28 2025 | $0.015225 | $0.013772 | $0.023475 | $0.013772 | $164,299,533 | $198,395,972 |
| Apr-27 2025 | $0.013771 | $0.010051 | $0.015154 | $0.010601 | $33,142,337 | $179,407,917 |
| Apr-26 2025 | $0.010474 | $0.00994486 | $0.010528 | $0.00994486 | $4,211,215 | $136,429,499 |