Market Cap $2.20T
-0.65%
Volume 24h $140.70B
8.92%
BTC % 57.8726%
1.21%
ETH % 9.67091%
-0.82%
Coins
34.665
Exchanges
204
Live
Casper (CSPR) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Casper (CSPR) in USD Dollar. This table shows 1,849 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jun-03 2026 | $0.00260195 | $0.0025826 | $0.0026672 | $0.00264259 | $1,363,634 | $41,608,323 |
| Jun-02 2026 | $0.00262799 | $0.00257311 | $0.00283134 | $0.00282242 | $1,463,646 | $42,015,896 |
| Jun-01 2026 | $0.00282245 | $0.00278714 | $0.00285506 | $0.00285506 | $1,699,151 | $45,115,371 |
| May-31 2026 | $0.00285689 | $0.00284705 | $0.00295602 | $0.00293632 | $844,096 | $45,656,230 |
| May-30 2026 | $0.00292337 | $0.00287686 | $0.00293918 | $0.00288483 | $621,233 | $46,708,057 |
| May-29 2026 | $0.00288235 | $0.00287411 | $0.00299046 | $0.00298564 | $1,093,152 | $46,043,818 |
| May-28 2026 | $0.0029626 | $0.00281196 | $0.00296937 | $0.00286438 | $1,373,074 | $47,315,826 |
| May-27 2026 | $0.00285768 | $0.00285768 | $0.0030237 | $0.00290328 | $1,059,351 | $45,630,903 |
| May-26 2026 | $0.00290771 | $0.00285589 | $0.00292688 | $0.00289577 | $1,151,248 | $46,419,954 |
| May-25 2026 | $0.00289612 | $0.00281592 | $0.00294642 | $0.00282158 | $767,925 | $46,226,792 |
| May-24 2026 | $0.00281822 | $0.00280149 | $0.00292111 | $0.00287555 | $739,865 | $44,977,837 |
| May-23 2026 | $0.00288194 | $0.00278459 | $0.00290551 | $0.00280172 | $1,038,749 | $45,987,624 |
| May-22 2026 | $0.00282534 | $0.00282534 | $0.00289586 | $0.00286965 | $1,214,636 | $45,075,039 |
| May-21 2026 | $0.00287429 | $0.00287429 | $0.00290931 | $0.00290763 | $1,280,657 | $45,846,330 |
| May-20 2026 | $0.00293537 | $0.00288016 | $0.00300038 | $0.00294972 | $1,670,191 | $46,810,822 |