Market Cap $2.18T
0.11%
Volume 24h $47.10B
-14.28%
BTC % 58.4682%
-0.09%
ETH % 10.4525%
0.46%
Coins
34.665
Exchanges
203
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 1,919 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 |
|---|---|---|---|---|---|---|
| Aug-12 2026 | $0.00223121 | $0.00215058 | $0.00234479 | $0.00220075 | $2,002,183 | $37,201,962 |
| Aug-11 2026 | $0.00219266 | $0.00201875 | $0.00220579 | $0.00205454 | $2,003,441 | $36,551,535 |
| Aug-10 2026 | $0.00205843 | $0.00194589 | $0.00215771 | $0.00196651 | $2,784,672 | $34,306,957 |
| Aug-09 2026 | $0.00197996 | $0.00188723 | $0.00197996 | $0.00193757 | $1,585,301 | $32,992,143 |
| Aug-08 2026 | $0.00194167 | $0.00190344 | $0.0020203 | $0.0020203 | $1,560,950 | $32,347,281 |
| Aug-07 2026 | $0.00200503 | $0.00182434 | $0.0023631 | $0.00183867 | $3,016,583 | $33,395,878 |
| Aug-06 2026 | $0.00183981 | $0.00181858 | $0.00189947 | $0.00183765 | $853,989 | $30,637,609 |
| Aug-05 2026 | $0.00183692 | $0.00173298 | $0.00192349 | $0.00192349 | $729,887 | $30,583,070 |
| Aug-04 2026 | $0.00191895 | $0.00180743 | $0.00191895 | $0.00189048 | $853,661 | $31,942,106 |
| Aug-03 2026 | $0.00188941 | $0.00182104 | $0.00195237 | $0.0018962 | $893,594 | $31,437,198 |
| Aug-02 2026 | $0.00190884 | $0.00175138 | $0.00192895 | $0.00192533 | $918,566 | $31,760,472 |
| Aug-01 2026 | $0.0019198 | $0.00179636 | $0.00198122 | $0.00183656 | $1,124,860 | $31,929,332 |
| Jul-31 2026 | $0.00183485 | $0.0016903 | $0.00192519 | $0.00181742 | $1,682,378 | $30,516,614 |
| Jul-30 2026 | $0.00179109 | $0.0016592 | $0.00181841 | $0.00170354 | $1,651,851 | $29,782,482 |
| Jul-29 2026 | $0.00171912 | $0.00169679 | $0.00189297 | $0.00175462 | $2,204,756 | $28,579,865 |