時価総額 $2.49T
0.33%
ボリューム24h $97.66B
-71.79%
BTC % 53.77%
0.16%
ETH % 9.93%
-0.6%
硬貨
34.455
+3
取引所
885
最後の更新
3 分 前
Casper (CSPR) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Apr-03 2026 | $0.002941 | $0.002941 | $0.0030115 | $0.00294831 | $2,094,175 | $46,441,176 |
| Apr-02 2026 | $0.00295005 | $0.00295005 | $0.00319043 | $0.00317249 | $1,695,185 | $46,574,313 |
| Apr-01 2026 | $0.0031638 | $0.00312098 | $0.00326068 | $0.00314891 | $1,547,945 | $49,938,451 |
| Mar-31 2026 | $0.00314543 | $0.00308623 | $0.00324051 | $0.00324051 | $1,604,837 | $49,638,004 |
| Mar-30 2026 | $0.00323842 | $0.00318619 | $0.00329729 | $0.00318619 | $1,847,171 | $51,094,748 |
| Mar-29 2026 | $0.0032676 | $0.00326565 | $0.00346151 | $0.00332946 | $1,444,749 | $51,544,396 |
| Mar-28 2026 | $0.00330226 | $0.00325552 | $0.00365113 | $0.00326104 | $5,169,783 | $52,080,036 |
| Mar-27 2026 | $0.00324759 | $0.00317524 | $0.00335222 | $0.00330421 | $2,020,285 | $51,207,038 |
| Mar-26 2026 | $0.00329277 | $0.00328706 | $0.00362799 | $0.00362799 | $1,817,331 | $51,908,537 |
| Mar-25 2026 | $0.00363784 | $0.00355021 | $0.00374433 | $0.00355577 | $3,032,929 | $57,336,254 |
| Mar-24 2026 | $0.00355736 | $0.00353357 | $0.00456551 | $0.00436028 | $13,696,536 | $56,056,044 |
| Mar-23 2026 | $0.00416287 | $0.00313143 | $0.00431892 | $0.00314326 | $22,296,348 | $65,583,792 |
| Mar-22 2026 | $0.00310418 | $0.00304388 | $0.00317451 | $0.00317451 | $912,331 | $44,862,854 |
| Mar-21 2026 | $0.00323263 | $0.00317184 | $0.00330091 | $0.00330091 | $1,166,888 | $46,709,361 |
| Mar-20 2026 | $0.00324773 | $0.00307161 | $0.00324773 | $0.00307161 | $944,431 | $46,917,719 |