時価総額 $2.94T
1.01%
ボリューム24h $70.44B
40.98%
BTC % 59.0837%
0.23%
ETH % 11.3182%
-0.17%
硬貨
34.667
取引所
205
ウォレット
84
ライブ
Casper (CSPR) 履歴価格、日付別ボリュームデータ 米ドル - USD
Casper (CSPR) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 1,972 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| Oct-04 2026 | $0.00258501 | $0.00248882 | $0.00264405 | $0.00257937 | $1,740,493 | $44,747,873 |
| Oct-03 2026 | $0.00261246 | $0.00248827 | $0.00261332 | $0.00255169 | $1,006,367 | $45,213,556 |
| Oct-02 2026 | $0.0025591 | $0.00251918 | $0.00269705 | $0.00255675 | $2,717,225 | $44,280,722 |
| Oct-01 2026 | $0.00251413 | $0.00248391 | $0.00264446 | $0.00263035 | $1,832,942 | $43,493,506 |
| Sep-30 2026 | $0.00262199 | $0.00258932 | $0.00273745 | $0.0027246 | $2,026,074 | $45,349,909 |
| Sep-29 2026 | $0.00273186 | $0.00266297 | $0.00280796 | $0.00271918 | $1,818,998 | $47,240,320 |
| Sep-28 2026 | $0.00271983 | $0.00260288 | $0.00280381 | $0.00276288 | $3,080,422 | $47,021,629 |
| Sep-27 2026 | $0.00275897 | $0.00270925 | $0.00279518 | $0.00274533 | $2,052,511 | $47,689,106 |
| Sep-26 2026 | $0.00274503 | $0.00269328 | $0.0027734 | $0.00269328 | $1,341,953 | $47,438,465 |
| Sep-25 2026 | $0.0026922 | $0.00265802 | $0.00277311 | $0.00268172 | $2,142,580 | $46,515,682 |
| Sep-24 2026 | $0.00267907 | $0.00263538 | $0.00275665 | $0.00271611 | $2,265,922 | $46,279,138 |
| Sep-23 2026 | $0.0027239 | $0.0027239 | $0.00284631 | $0.00279618 | $2,471,045 | $45,818,139 |
| Sep-22 2026 | $0.00279244 | $0.00273736 | $0.00284522 | $0.00273916 | $2,227,019 | $46,961,250 |
| Sep-21 2026 | $0.00276293 | $0.00263514 | $0.00279954 | $0.00264166 | $4,801,225 | $46,455,268 |
| Sep-20 2026 | $0.00263969 | $0.00261587 | $0.00284007 | $0.00283 | $2,284,419 | $44,373,865 |