Market Cap $4.13T
0.09%
Volume 24h $334.46B
15.61%
BTC % 54.5%
0.71%
ETH % 11.97%
-0.16%
Coins
33.291
+14
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 |
|---|---|---|---|---|---|---|
| Sep-29 2025 | $0.00914765 | $0.00901562 | $0.00936358 | $0.00920855 | $2,622,938 | $123,104,203 |
| Sep-28 2025 | $0.00929414 | $0.00909681 | $0.00940634 | $0.00917911 | $1,615,190 | $125,049,279 |
| Sep-27 2025 | $0.00925356 | $0.00912101 | $0.00947862 | $0.00933911 | $2,068,892 | $124,477,056 |
| Sep-26 2025 | $0.00936741 | $0.00901593 | $0.00942969 | $0.00942969 | $2,317,070 | $125,981,970 |
| Sep-25 2025 | $0.00949423 | $0.00903079 | $0.00970355 | $0.00970355 | $3,259,696 | $127,660,592 |
| Sep-24 2025 | $0.00971362 | $0.00909877 | $0.00975866 | $0.00918661 | $2,648,602 | $130,583,025 |
| Sep-23 2025 | $0.00923077 | $0.0090653 | $0.00962356 | $0.00910121 | $3,394,773 | $124,067,981 |
| Sep-22 2025 | $0.00901192 | $0.00901192 | $0.00970177 | $0.00970177 | $3,216,501 | $121,100,929 |
| Sep-21 2025 | $0.00972422 | $0.00958504 | $0.00980924 | $0.00980924 | $1,481,280 | $130,645,117 |
| Sep-20 2025 | $0.00978638 | $0.00976294 | $0.00999324 | $0.00994778 | $2,468,992 | $131,452,539 |
| Sep-19 2025 | $0.00980466 | $0.00963566 | $0.00998702 | $0.00986284 | $1,804,810 | $131,670,397 |
| Sep-18 2025 | $0.00988103 | $0.00973707 | $0.010252 | $0.00999785 | $2,910,629 | $132,668,002 |
| Sep-17 2025 | $0.01 | $0.00961946 | $0.01 | $0.00978305 | $2,681,844 | $134,249,944 |
| Sep-16 2025 | $0.00973245 | $0.00962653 | $0.00990489 | $0.00970074 | $3,183,580 | $130,617,904 |
| Sep-15 2025 | $0.00966858 | $0.00966858 | $0.010303 | $0.010208 | $3,515,504 | $129,733,322 |