시가총액 $2.06T
-1.6%
볼륨 24시간 $94.08B
1.5%
BTC % 58.0874%
-0.15%
ETH % 9.18261%
-1.21%
코인
34.665
거래소
204
실시간
Casper (CSPR) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Casper (CSPR) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,870 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-24 2026 | $0.00183512 | $0.00179417 | $0.00192511 | $0.00189124 | $1,679,289 | $30,285,711 |
| Jun-23 2026 | $0.00189518 | $0.00188854 | $0.00199796 | $0.00194781 | $1,441,805 | $30,433,786 |
| Jun-22 2026 | $0.001963 | $0.00195831 | $0.00217396 | $0.00217396 | $2,444,420 | $31,516,255 |
| Jun-21 2026 | $0.00216963 | $0.00194366 | $0.00277652 | $0.00197101 | $3,316,700 | $34,826,345 |
| Jun-20 2026 | $0.00197087 | $0.00193349 | $0.00201429 | $0.00200604 | $673,246 | $31,629,303 |
| Jun-19 2026 | $0.00200692 | $0.00189929 | $0.00206588 | $0.00206588 | $931,805 | $32,201,009 |
| Jun-18 2026 | $0.00206661 | $0.00205912 | $0.00213851 | $0.00210604 | $1,041,506 | $33,151,876 |
| Jun-17 2026 | $0.00211022 | $0.00206933 | $0.00218407 | $0.002097 | $1,087,871 | $33,844,340 |
| Jun-16 2026 | $0.00210859 | $0.00207392 | $0.00221096 | $0.00212108 | $922,884 | $33,811,020 |
| Jun-15 2026 | $0.00212473 | $0.00207351 | $0.0021452 | $0.00207523 | $1,573,632 | $34,062,659 |
| Jun-14 2026 | $0.00207444 | $0.00204786 | $0.00215326 | $0.00215097 | $1,136,189 | $33,249,464 |
| Jun-13 2026 | $0.00212241 | $0.00202945 | $0.00219985 | $0.00207806 | $799,517 | $34,011,217 |
| Jun-12 2026 | $0.0020772 | $0.00206905 | $0.00212984 | $0.00210189 | $1,026,800 | $33,279,808 |
| Jun-11 2026 | $0.00209524 | $0.00203214 | $0.00211286 | $0.00203214 | $1,250,811 | $33,561,724 |
| Jun-10 2026 | $0.00205301 | $0.00205301 | $0.0021731 | $0.00216075 | $1,191,757 | $32,877,765 |