시가총액 $2.71T
0.67%
볼륨 24시간 $67.28B
3.55%
BTC % 59.1634%
-0.39%
ETH % 11.2309%
0.97%
코인
34.667
거래소
205
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 1,943 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 |
|---|---|---|---|---|---|---|
| Sep-05 2026 | $0.00278047 | $0.00265385 | $0.00291987 | $0.0026567 | $2,101,511 | $46,593,711 |
| Sep-04 2026 | $0.00265318 | $0.00256407 | $0.00265318 | $0.00265009 | $1,969,510 | $44,451,301 |
| Sep-03 2026 | $0.00264781 | $0.00259819 | $0.00268167 | $0.00268167 | $2,272,358 | $44,352,027 |
| Sep-02 2026 | $0.00266669 | $0.00262219 | $0.00278969 | $0.00278536 | $1,694,448 | $44,658,940 |
| Sep-01 2026 | $0.00281337 | $0.00261792 | $0.00282026 | $0.00277897 | $2,525,666 | $47,114,528 |
| Aug-31 2026 | $0.00281058 | $0.00256271 | $0.00284461 | $0.00263293 | $2,357,269 | $47,048,814 |
| Aug-30 2026 | $0.00263872 | $0.00259954 | $0.00288404 | $0.00287866 | $1,420,789 | $44,162,642 |
| Aug-29 2026 | $0.0028792 | $0.00280554 | $0.00295862 | $0.00295862 | $1,066,438 | $48,177,317 |
| Aug-28 2026 | $0.00293164 | $0.00277919 | $0.00293164 | $0.00291464 | $1,455,584 | $49,044,473 |
| Aug-27 2026 | $0.00291232 | $0.00274555 | $0.00304277 | $0.00277945 | $1,797,886 | $48,711,021 |
| Aug-26 2026 | $0.00283789 | $0.00275969 | $0.00303379 | $0.00302658 | $1,654,272 | $47,456,196 |
| Aug-25 2026 | $0.00303293 | $0.00273244 | $0.0031417 | $0.00283504 | $3,197,380 | $50,707,094 |
| Aug-24 2026 | $0.00283707 | $0.00244469 | $0.00283809 | $0.00248825 | $2,007,895 | $47,422,722 |
| Aug-23 2026 | $0.00247938 | $0.0024456 | $0.00267204 | $0.00263727 | $1,252,599 | $41,435,177 |
| Aug-22 2026 | $0.00263311 | $0.0026324 | $0.00284754 | $0.00282709 | $1,296,335 | $43,995,045 |