Casper (CSPR) historical data and Live price

Casper

CSPR

$ 0.027932 -3.554 %

0.00000146 BTC

MARKET CAP
150.51 M

24H VOLUME
4.343 M

CIRC.SUPPLY
5.388 B

MAX SUPPLY

CSPR

USD

Rank145

1H 0.97 %

24H -3.55 %

7D 5.84 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
8/3/21	0.069	0.07	0.062	0.062	8,521,594.68	66,588,091.33
8/2/21	0.07	0.071	0.068	0.069	5,580,457.15	72,976,605.72
8/1/21	0.072	0.074	0.07	0.07	7,737,951.94	73,463,398.79
7/31/21	0.072	0.075	0.069	0.072	10,836,008.16	74,713,197.65
7/30/21	0.074	0.074	0.068	0.072	7,904,163.6	74,789,065.26
7/29/21	0.073	0.077	0.072	0.074	8,853,002.98	76,303,178.49
7/28/21	0.074	0.08	0.071	0.073	15,068,957.24	74,860,514.49
7/27/21	0.073	0.078	0.07	0.074	14,235,729.91	73,987,719.21
7/26/21	0.067	0.083	0.066	0.073	20,291,644.51	72,191,663.63
7/25/21	0.071	0.072	0.064	0.067	8,238,273.8	66,111,042.51
7/24/21	0.066	0.073	0.064	0.071	11,567,667.37	69,609,113.58
7/23/21	0.062	0.067	0.062	0.066	10,611,007.16	64,583,416.45
7/22/21	0.062	0.065	0.061	0.062	8,058,443.07	60,717,105.26
7/21/21	0.057	0.068	0.056	0.062	12,238,169.67	59,562,158.31
7/20/21	0.063	0.064	0.055	0.057	11,729,238.02	52,418,165.83
7/19/21	0.065	0.069	0.06	0.063	12,127,848.91	57,319,032.89
7/18/21	0.081	0.081	0.064	0.065	22,322,033.56	58,269,483.92
7/17/21	0.079	0.097	0.077	0.081	27,695,596.7	72,443,724.59
7/16/21	0.064	0.087	0.061	0.079	40,410,935.13	70,180,229.14
7/15/21	0.058	0.067	0.051	0.064	13,554,737.93	56,658,928.05
7/14/21	0.073	0.073	0.057	0.058	13,704,888.39	51,098,693.87
7/13/21	0.084	0.085	0.071	0.073	7,533,164.67	59,076,751.06
7/12/21	0.091	0.095	0.081	0.084	8,634,330.15	67,181,643.6
7/11/21	0.086	0.097	0.084	0.091	8,538,691.79	73,375,621.31
7/10/21	0.09	0.094	0.084	0.087	6,788,340.09	69,398,662.22
7/9/21	0.087	0.101	0.083	0.09	13,712,544.05	72,182,595.58
7/8/21	0.104	0.105	0.082	0.087	12,721,882.82	68,515,974.88
7/7/21	0.123	0.124	0.101	0.104	17,685,064.85	78,348,688.47
7/6/21	0.125	0.129	0.12	0.123	6,719,052.76	85,312,997.88
7/5/21	0.133	0.137	0.123	0.125	7,442,434.82	73,846,877.76
7/4/21	0.126	0.142	0.125	0.133	7,910,302.42	78,609,999.49
7/3/21	0.123	0.134	0.118	0.126	8,407,282.38	74,601,758.25
7/2/21	0.137	0.148	0.118	0.123	10,597,594.35	72,863,034.74
7/1/21	0.147	0.147	0.129	0.138	10,065,071.23	81,222,573.69
6/30/21	0.185	0.185	0.135	0.147	18,986,288.35	87,056,970.11
6/29/21	0.183	0.199	0.183	0.185	7,537,889.27	109,359,497.35
6/28/21	0.185	0.193	0.178	0.182	7,377,267.35	107,624,550.51
6/27/21	0.186	0.189	0.171	0.185	7,407,161.13	109,292,259.9
6/26/21	0.192	0.196	0.171	0.186	8,270,578.72	109,656,805.3
6/25/21	0.205	0.212	0.191	0.192	8,244,913.21	113,489,585.69
6/24/21	0.212	0.215	0.2	0.205	5,474,358.89	121,185,006.64
6/23/21	0.197	0.229	0.191	0.212	9,096,038.78	125,229,512.56
6/22/21	0.227	0.233	0.185	0.197	14,041,004.72	116,155,156.74
6/21/21	0.279	0.285	0.227	0.227	12,721,229.28	134,188,075.35
6/20/21	0.316	0.338	0.264	0.279	32,936,622.27	164,924,774.17
6/19/21	0.248	0.357	0.242	0.317	34,522,768.65	187,096,129.34
6/18/21	0.281	0.285	0.241	0.248	8,493,558.89	146,656,452.06
6/17/21	0.253	0.299	0.253	0.281	15,329,196.42	165,604,749.21
6/16/21	0.255	0.271	0.251	0.253	6,100,392.87	149,108,604.65
6/15/21	0.25	0.259	0.248	0.255	4,768,483.86	150,756,206.25
6/14/21	0.248	0.256	0.243	0.25	4,718,611.56	147,761,082.5
6/13/21	0.248	0.253	0.236	0.248	4,279,894.78	146,560,453
6/12/21	0.251	0.253	0.236	0.248	5,693,442.46	146,363,631.43
6/11/21	0.253	0.301	0.248	0.251	12,516,355.73	148,378,183
6/10/21	0.268	0.273	0.252	0.252	5,908,509.56	149,006,585.29
6/9/21	0.267	0.272	0.256	0.268	5,669,169.88	158,381,697.68
6/7/21	0.295	0.302	0.281	0.281	6,188,438.38	166,013,353.36
6/6/21	0.294	0.301	0.291	0.295	3,720,803.82	174,328,524.12
6/5/21	0.298	0.308	0.287	0.294	5,600,636.57	173,307,997.33
6/4/21	0.32	0.32	0.288	0.298	7,029,855.43	175,887,185.78
6/3/21	0.321	0.328	0.311	0.319	8,181,602.53	188,544,659.01
6/2/21	0.295	0.343	0.285	0.321	12,660,985.72	0
6/1/21	0.307	0.309	0.287	0.295	5,402,811.58	0
5/31/21	0.311	0.312	0.296	0.307	5,451,903.3	0
5/30/21	0.302	0.316	0.294	0.311	3,953,940.77	0
5/29/21	0.32	0.324	0.296	0.302	4,762,786.86	0
5/28/21	0.343	0.349	0.311	0.32	7,188,302.12	0
5/27/21	0.372	0.372	0.338	0.343	7,449,220.17	0
5/26/21	0.339	0.383	0.336	0.372	11,499,160.61	0
5/25/21	0.365	0.396	0.316	0.339	15,798,390.14	0
5/24/21	0.323	0.367	0.313	0.365	16,096,786.45	0
5/23/21	0.359	0.363	0.294	0.324	17,321,819.2	0
5/22/21	0.426	0.431	0.356	0.359	18,395,525.51	0
5/21/21	0.511	0.529	0.359	0.425	41,539,084.7	0

Similar Coins