Market Cap $4.18T
0.81%
Volume 24h $292.08B
0.6%
BTC % 53.61%
-0.16%
ETH % 12.48%
-0.24%
Coins
33.095
+13
Exchanges
885
Last update
1 minute 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-09 2025 | $0.00963091 | $0.00961413 | $0.00993136 | $0.00979419 | $2,501,261 | $129,064,413 |
| Sep-08 2025 | $0.00979783 | $0.00970462 | $0.00994558 | $0.00970462 | $2,400,626 | $131,273,606 |
| Sep-07 2025 | $0.00965212 | $0.00965212 | $0.00987767 | $0.00982638 | $1,612,350 | $129,291,888 |
| Sep-06 2025 | $0.00988708 | $0.00962152 | $0.00991482 | $0.00962152 | $975,246 | $132,413,637 |
| Sep-05 2025 | $0.0096173 | $0.00957466 | $0.00983187 | $0.00961129 | $1,687,359 | $128,773,385 |
| Sep-04 2025 | $0.00977626 | $0.00958744 | $0.00977626 | $0.00963451 | $1,332,146 | $130,874,282 |
| Sep-03 2025 | $0.00974107 | $0.00958093 | $0.00984523 | $0.00971445 | $1,266,005 | $130,375,633 |
| Sep-02 2025 | $0.00971605 | $0.00956682 | $0.00983642 | $0.00963678 | $1,989,099 | $130,013,453 |
| Sep-01 2025 | $0.00962251 | $0.00961983 | $0.00996156 | $0.00992034 | $2,407,411 | $128,734,590 |
| Aug-31 2025 | $0.00994505 | $0.00993893 | $0.010103 | $0.01003 | $1,414,007 | $133,021,603 |
| Aug-30 2025 | $0.00998199 | $0.00990218 | $0.010189 | $0.00999441 | $1,653,331 | $133,487,634 |
| Aug-29 2025 | $0.00992921 | $0.00992921 | $0.010411 | $0.010411 | $3,819,876 | $132,753,806 |
| Aug-28 2025 | $0.010248 | $0.010098 | $0.010306 | $0.010183 | $1,995,553 | $136,987,457 |
| Aug-27 2025 | $0.010175 | $0.010161 | $0.01028 | $0.010205 | $2,362,011 | $135,995,181 |
| Aug-26 2025 | $0.010461 | $0.00999463 | $0.010487 | $0.00999463 | $9,602,696 | $139,779,184 |