Casper (CSPR) historical data and Live price

casper

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
Rank145
1H 0.97 %
24H -3.55 %
7D 5.84 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/3/210.0690.070.0620.0628,521,594.6866,588,091.33
8/2/210.070.0710.0680.0695,580,457.1572,976,605.72
8/1/210.0720.0740.070.077,737,951.9473,463,398.79
7/31/210.0720.0750.0690.07210,836,008.1674,713,197.65
7/30/210.0740.0740.0680.0727,904,163.674,789,065.26
7/29/210.0730.0770.0720.0748,853,002.9876,303,178.49
7/28/210.0740.080.0710.07315,068,957.2474,860,514.49
7/27/210.0730.0780.070.07414,235,729.9173,987,719.21
7/26/210.0670.0830.0660.07320,291,644.5172,191,663.63
7/25/210.0710.0720.0640.0678,238,273.866,111,042.51
7/24/210.0660.0730.0640.07111,567,667.3769,609,113.58
7/23/210.0620.0670.0620.06610,611,007.1664,583,416.45
7/22/210.0620.0650.0610.0628,058,443.0760,717,105.26
7/21/210.0570.0680.0560.06212,238,169.6759,562,158.31
7/20/210.0630.0640.0550.05711,729,238.0252,418,165.83
7/19/210.0650.0690.060.06312,127,848.9157,319,032.89
7/18/210.0810.0810.0640.06522,322,033.5658,269,483.92
7/17/210.0790.0970.0770.08127,695,596.772,443,724.59
7/16/210.0640.0870.0610.07940,410,935.1370,180,229.14
7/15/210.0580.0670.0510.06413,554,737.9356,658,928.05
7/14/210.0730.0730.0570.05813,704,888.3951,098,693.87
7/13/210.0840.0850.0710.0737,533,164.6759,076,751.06
7/12/210.0910.0950.0810.0848,634,330.1567,181,643.6
7/11/210.0860.0970.0840.0918,538,691.7973,375,621.31
7/10/210.090.0940.0840.0876,788,340.0969,398,662.22
7/9/210.0870.1010.0830.0913,712,544.0572,182,595.58
7/8/210.1040.1050.0820.08712,721,882.8268,515,974.88
7/7/210.1230.1240.1010.10417,685,064.8578,348,688.47
7/6/210.1250.1290.120.1236,719,052.7685,312,997.88
7/5/210.1330.1370.1230.1257,442,434.8273,846,877.76
7/4/210.1260.1420.1250.1337,910,302.4278,609,999.49
7/3/210.1230.1340.1180.1268,407,282.3874,601,758.25
7/2/210.1370.1480.1180.12310,597,594.3572,863,034.74
7/1/210.1470.1470.1290.13810,065,071.2381,222,573.69
6/30/210.1850.1850.1350.14718,986,288.3587,056,970.11
6/29/210.1830.1990.1830.1857,537,889.27109,359,497.35
6/28/210.1850.1930.1780.1827,377,267.35107,624,550.51
6/27/210.1860.1890.1710.1857,407,161.13109,292,259.9
6/26/210.1920.1960.1710.1868,270,578.72109,656,805.3
6/25/210.2050.2120.1910.1928,244,913.21113,489,585.69
6/24/210.2120.2150.20.2055,474,358.89121,185,006.64
6/23/210.1970.2290.1910.2129,096,038.78125,229,512.56
6/22/210.2270.2330.1850.19714,041,004.72116,155,156.74
6/21/210.2790.2850.2270.22712,721,229.28134,188,075.35
6/20/210.3160.3380.2640.27932,936,622.27164,924,774.17
6/19/210.2480.3570.2420.31734,522,768.65187,096,129.34
6/18/210.2810.2850.2410.2488,493,558.89146,656,452.06
6/17/210.2530.2990.2530.28115,329,196.42165,604,749.21
6/16/210.2550.2710.2510.2536,100,392.87149,108,604.65
6/15/210.250.2590.2480.2554,768,483.86150,756,206.25
6/14/210.2480.2560.2430.254,718,611.56147,761,082.5
6/13/210.2480.2530.2360.2484,279,894.78146,560,453
6/12/210.2510.2530.2360.2485,693,442.46146,363,631.43
6/11/210.2530.3010.2480.25112,516,355.73148,378,183
6/10/210.2680.2730.2520.2525,908,509.56149,006,585.29
6/9/210.2670.2720.2560.2685,669,169.88158,381,697.68
6/7/210.2950.3020.2810.2816,188,438.38166,013,353.36
6/6/210.2940.3010.2910.2953,720,803.82174,328,524.12
6/5/210.2980.3080.2870.2945,600,636.57173,307,997.33
6/4/210.320.320.2880.2987,029,855.43175,887,185.78
6/3/210.3210.3280.3110.3198,181,602.53188,544,659.01
6/2/210.2950.3430.2850.32112,660,985.720
6/1/210.3070.3090.2870.2955,402,811.580
5/31/210.3110.3120.2960.3075,451,903.30
5/30/210.3020.3160.2940.3113,953,940.770
5/29/210.320.3240.2960.3024,762,786.860
5/28/210.3430.3490.3110.327,188,302.120
5/27/210.3720.3720.3380.3437,449,220.170
5/26/210.3390.3830.3360.37211,499,160.610
5/25/210.3650.3960.3160.33915,798,390.140
5/24/210.3230.3670.3130.36516,096,786.450
5/23/210.3590.3630.2940.32417,321,819.20
5/22/210.4260.4310.3560.35918,395,525.510
5/21/210.5110.5290.3590.42541,539,084.70