Casper (CSPR) historical data and Live price

Casper

CSPR

$ 0.031023 + 3.67 %

0.00000048 BTC

MARKET CAP
370.683 M

24H VOLUME
9.906 M

CIRC.SUPPLY
11.949 B

MAX SUPPLY

CSPR

USD

Rank178

1H 0.04 %

24H 3.67 %

7D -14.31 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/18/24	0.03	0.031	0.029	0.031	8,729,076.06	365,473,552.74
4/17/24	0.031	0.031	0.029	0.03	7,786,806.73	354,389,627.18
4/16/24	0.031	0.031	0.029	0.031	9,836,603.46	367,327,868.65
4/15/24	0.031	0.035	0.03	0.031	15,699,992.83	372,841,331.35
4/14/24	0.03	0.032	0.029	0.031	18,102,049.81	374,215,114.13
4/13/24	0.033	0.034	0.027	0.03	26,434,470.48	360,975,838.28
4/12/24	0.036	0.037	0.026	0.033	23,137,069.68	388,020,745.51
4/11/24	0.036	0.037	0.035	0.036	7,267,119.24	430,293,880.44
4/10/24	0.036	0.037	0.035	0.036	11,566,617.52	434,392,622.16
4/9/24	0.037	0.038	0.036	0.036	9,715,170.25	431,207,133.65
4/8/24	0.037	0.038	0.036	0.037	10,022,291	446,410,239.02
4/7/24	0.036	0.038	0.035	0.037	10,436,532.73	442,247,924.13
4/6/24	0.035	0.036	0.035	0.036	8,091,779.15	424,632,018.02
4/5/24	0.037	0.037	0.034	0.035	14,366,364.17	418,470,863.7
4/4/24	0.035	0.038	0.035	0.037	12,707,774.45	436,037,358.59
4/3/24	0.036	0.037	0.035	0.035	13,175,707.73	421,612,972.41
4/2/24	0.037	0.038	0.035	0.036	22,512,708.91	429,726,582.99
4/1/24	0.04	0.04	0.036	0.037	12,799,432.42	443,323,841.06
3/31/24	0.039	0.04	0.039	0.04	7,424,773.33	470,648,849.7
3/30/24	0.04	0.04	0.038	0.039	7,931,720.19	458,890,302.44
3/28/24	0.039	0.04	0.038	0.039	11,791,394.96	468,100,169.75
3/27/24	0.04	0.041	0.038	0.039	12,784,134.86	461,902,635.99
3/26/24	0.041	0.042	0.039	0.04	15,467,447.43	478,279,679.12
3/25/24	0.04	0.041	0.04	0.041	13,091,808.14	482,769,435.52
3/24/24	0.039	0.04	0.038	0.04	6,897,253.92	472,680,413.49
3/23/24	0.039	0.04	0.038	0.039	6,821,085.88	461,025,531.61
3/22/24	0.04	0.04	0.038	0.039	11,974,188.27	459,939,850.55
3/21/24	0.041	0.042	0.04	0.04	13,980,700.43	475,856,378.27
3/20/24	0.039	0.041	0.038	0.041	15,899,089.26	487,373,406.99
3/19/24	0.041	0.041	0.038	0.039	17,766,895.84	461,058,939.41
3/18/24	0.043	0.043	0.04	0.041	13,671,028.41	488,074,552.37
3/15/24	0.048	0.049	0.043	0.046	22,629,093.06	544,230,396.7
3/14/24	0.051	0.051	0.046	0.048	18,335,090.42	574,362,220.42
3/13/24	0.05	0.051	0.049	0.051	13,316,475.8	604,750,530.21
3/12/24	0.051	0.052	0.048	0.05	19,868,528.97	590,646,715.32
3/11/24	0.05	0.052	0.049	0.051	23,809,121.77	605,330,561.27
3/9/24	0.05	0.051	0.048	0.049	15,219,725.58	580,773,945.2
3/4/24	0.048	0.048	0.044	0.045	18,471,295.29	535,931,992.56
3/2/24	0.041	0.046	0.041	0.046	17,951,596.65	542,641,665.28
3/1/24	0.04	0.041	0.04	0.041	10,496,237.56	490,213,457.59
2/29/24	0.039	0.043	0.039	0.04	16,677,353.15	473,496,057.87
2/27/24	0.04	0.041	0.039	0.04	9,927,099.42	467,607,412.21
2/25/24	0.038	0.039	0.038	0.039	6,910,275.77	457,049,222.54
2/15/24	0.035	0.041	0.035	0.039	35,156,798.43	460,304,654.95
2/1/24	0.034	0.035	0.034	0.035	6,869,269.02	413,107,518.75
1/26/24	0.039	0.041	0.039	0.04	6,740,944.15	472,961,925.82
1/22/24	0.042	0.043	0.04	0.04	7,642,102.19	474,777,512.07
1/20/24	0.044	0.044	0.043	0.043	4,283,911.73	505,391,898.58
1/16/24	0.048	0.049	0.047	0.048	5,668,334.35	559,411,455.28
1/4/24	0.05	0.056	0.05	0.056	19,809,908.7	649,297,950.6
1/1/24	0.05	0.055	0.05	0.052	11,567,178	602,008,180.62
12/29/23	0.046	0.049	0.045	0.048	10,997,718.33	559,426,512.02
12/27/23	0.043	0.048	0.042	0.047	10,049,131.88	551,646,953.01
12/22/23	0.042	0.044	0.042	0.044	9,463,273.78	507,232,830.81
12/21/23	0.041	0.043	0.04	0.042	7,338,627.08	494,021,156.59
12/5/23	0.037	0.051	0.036	0.044	57,002,921.7	509,027,515.64
11/30/23	0.034	0.035	0.033	0.035	11,764,122.73	401,414,934.71
11/29/23	0.033	0.035	0.032	0.034	7,770,128.78	394,328,003.62
11/24/23	0.034	0.034	0.033	0.033	4,933,609.13	383,846,805.85
11/22/23	0.032	0.033	0.032	0.033	5,780,849.5	378,476,782.24
11/16/23	0.035	0.036	0.034	0.034	6,505,515.92	389,644,587.71
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

Similar Coins