CSPR Coin Values CSPR
Market Cap
24h Vol
2897
Cryptocurrencies58.76%
Bitcoin ShareCasper Crypto Coin Rank 100
11,712,683,215 CSPR
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
Casper
Casper valuesUSD Price $ 0.0488
$ 0.0488
Casper BTC Price 0.00000114
0.00000114
Casper 24h Vol $ 12,517,011
$ 12,517,011
Casper Market Cap $ 571,321,388
$ 571,321,388
24h Vol
293 BTC 1 H
-0.86 %
24 H
2.36 %
7 d
-1.14 %
Today Casper price in US dollars is currently
0.0488
USD, and if converted to Bitcoin is
0.00000114
BTC. A total of 11,712,683,215 CSPR are currently circulating in the Market. Casper price is currently experiencing a change of 2.36 %, and check here all cryptocurrency. Over the past 24 hours 0.125 M US dollars Casper have been traded on Crypto Exchanges. Get Casper's progress by adding it to your favourites and creating a free portfolio.
Full Name
Casper
Symbol
CSPR
Algorithm
N/A
BTC Price
0.00000114 BTC
BTC Market
13,364 BTC
BTC 24h Vol
293 BTC
Total Coins Mined
11,712,683,215 CSPR
1h
-0.86 %
24h
2.36 %
7d
-1.14 %
Reddit
N/A
Website
N/A
Share Casper Price
CSPR Charts
Casper Price Charts
CSPR High/Low Price Chart
Casper Price High/Low Price Chart
Historical Data
Casper Crypto Technology
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2023-05-20 | $0.0478600 | $0.0498900 | $0.0500 | $0.0475800 |
| 2023-05-21 | $0.0498900 | $0.0491400 | $0.0512 | $0.0486500 |
| 2023-05-22 | $0.0491400 | $0.0481000 | $0.0495300 | $0.0458800 |
| 2023-05-23 | $0.0481000 | $0.0501 | $0.0505 | $0.0479900 |
| 2023-05-24 | $0.0501 | $0.0478700 | $0.0501 | $0.0465200 |
| 2023-05-25 | $0.0478700 | $0.0483800 | $0.0487700 | $0.0461600 |
| 2023-05-26 | $0.0483800 | $0.0502 | $0.0521 | $0.0483800 |
| 2023-05-27 | $0.0502 | $0.0520 | $0.0522 | $0.0498400 |
| 2023-05-28 | $0.0520 | $0.0525 | $0.0532 | $0.0504 |
| 2023-05-29 | $0.0525 | $0.0498900 | $0.0530 | $0.0493200 |
| 2023-05-30 | $0.0498900 | $0.0483100 | $0.0499600 | $0.0471800 |
| 2023-05-31 | $0.0483100 | $0.0474300 | $0.0488400 | $0.0470900 |
| 2023-06-01 | $0.0474300 | $0.0472200 | $0.0481900 | $0.0467200 |
| 2023-06-02 | $0.0472200 | $0.0467000 | $0.0488900 | $0.0464100 |
| 2023-06-03 | $0.0467000 | $0.0455900 | $0.0475600 | $0.0448800 |
| 2023-06-04 | $0.0455900 | $0.0461100 | $0.0475600 | $0.0453200 |
| 2023-06-05 | $0.0461100 | $0.0460200 | $0.0462800 | $0.0460200 |
| 2023-06-06 | $0.0418600 | $0.0449600 | $0.0460500 | $0.0408000 |
| 2023-06-07 | $0.0449600 | $0.0437600 | $0.0452300 | $0.0427900 |
| 2023-06-08 | $0.0437600 | $0.0444200 | $0.0448600 | $0.0434000 |
| 2023-06-09 | $0.0444200 | $0.0427900 | $0.0446500 | $0.0425300 |
| 2023-06-10 | $0.0427900 | $0.0412600 | $0.0429600 | $0.0376600 |
| 2023-06-11 | $0.0412600 | $0.0412900 | $0.0412900 | $0.0412600 |
| 2023-06-12 | $0.0417600 | $0.0398600 | $0.0421200 | $0.0390400 |
| 2023-06-13 | $0.0398600 | $0.0394600 | $0.0408000 | $0.0388800 |
| 2023-06-14 | $0.0394600 | $0.0395300 | $0.0395300 | $0.0394600 |
| 2023-06-30 | $0.0383800 | $0.0379900 | $0.0396800 | $0.0369500 |
| 2023-07-01 | $0.0379900 | $0.0380800 | $0.0384800 | $0.0377700 |
| 2023-07-02 | $0.0380800 | $0.0398600 | $0.0400100 | $0.0380800 |
| 2023-07-03 | $0.0398600 | $0.0395400 | $0.0402400 | $0.0389700 |
| 2023-07-04 | $0.0395400 | $0.0389300 | $0.0402000 | $0.0383200 |
| 2023-07-05 | $0.0389300 | $0.0378200 | $0.0397700 | $0.0376800 |
| 2023-07-06 | $0.0378200 | $0.0368700 | $0.0393500 | $0.0366700 |
| 2023-07-07 | $0.0368700 | $0.0383300 | $0.0385800 | $0.0366100 |
| 2023-07-08 | $0.0383300 | $0.0379200 | $0.0384300 | $0.0372600 |
| 2023-07-09 | $0.0379200 | $0.0367100 | $0.0384600 | $0.0365000 |
| 2023-07-10 | $0.0367100 | $0.0371300 | $0.0383400 | $0.0360900 |
| 2023-07-11 | $0.0371300 | $0.0372300 | $0.0372300 | $0.0371300 |
| 2023-07-12 | $0.0369000 | $0.0369500 | $0.0374400 | $0.0358500 |
| 2023-07-13 | $0.0369500 | $0.0380900 | $0.0380900 | $0.0363900 |
| 2023-07-14 | $0.0380900 | $0.0370800 | $0.0391100 | $0.0356400 |
| 2023-07-15 | $0.0370800 | $0.0376600 | $0.0387600 | $0.0365900 |
| 2023-07-16 | $0.0376600 | $0.0366400 | $0.0379500 | $0.0365100 |
| 2023-07-17 | $0.0366400 | $0.0365500 | $0.0374700 | $0.0362200 |
| 2023-07-18 | $0.0365500 | $0.0360100 | $0.0372200 | $0.0355200 |
| 2023-07-19 | $0.0360100 | $0.0360000 | $0.0368400 | $0.0354000 |
| 2023-07-20 | $0.0360000 | $0.0355300 | $0.0364800 | $0.0352900 |
| 2023-07-21 | $0.0355300 | $0.0385800 | $0.0396000 | $0.0352800 |
| 2023-07-22 | $0.0385800 | $0.0389300 | $0.0391800 | $0.0379900 |
| 2023-07-23 | $0.0389300 | $0.0403700 | $0.0414200 | $0.0389300 |
| 2023-07-24 | $0.0403700 | $0.0397400 | $0.0411200 | $0.0390300 |
| 2023-07-25 | $0.0397400 | $0.0374900 | $0.0401500 | $0.0372500 |
| 2023-07-26 | $0.0374900 | $0.0379400 | $0.0385700 | $0.0372800 |
| 2023-07-27 | $0.0379400 | $0.0392900 | $0.0396800 | $0.0374800 |
| 2023-07-28 | $0.0392900 | $0.0393300 | $0.0393900 | $0.0392900 |
| 2023-07-31 | $0.0390200 | $0.0388500 | $0.0393200 | $0.0381300 |
| 2023-08-01 | $0.0388500 | $0.0393000 | $0.0397800 | $0.0383500 |
| 2023-08-02 | $0.0393000 | $0.0383200 | $0.0394300 | $0.0380000 |
| 2023-08-03 | $0.0383200 | $0.0388500 | $0.0396000 | $0.0378700 |
| 2023-08-04 | $0.0388500 | $0.0405400 | $0.0420700 | $0.0386600 |
| 2023-08-05 | $0.0405400 | $0.0393600 | $0.0417900 | $0.0392600 |
| 2023-08-06 | $0.0393600 | $0.0404800 | $0.0408600 | $0.0390700 |
| 2023-08-07 | $0.0404800 | $0.0389500 | $0.0407700 | $0.0384900 |
| 2023-08-08 | $0.0389500 | $0.0388500 | $0.0406800 | $0.0386800 |
| 2023-08-09 | $0.0388500 | $0.0384600 | $0.0390700 | $0.0380200 |
| 2023-08-10 | $0.0384600 | $0.0384700 | $0.0397700 | $0.0381600 |
| 2023-08-11 | $0.0384700 | $0.0383100 | $0.0391700 | $0.0380200 |
| 2023-08-12 | $0.0383100 | $0.0384900 | $0.0390700 | $0.0381300 |
| 2023-08-13 | $0.0384900 | $0.0383100 | $0.0386900 | $0.0380000 |
| 2023-08-14 | $0.0383100 | $0.0383100 | $0.0383400 | $0.0382500 |
| 2023-08-15 | $0.0389600 | $0.0370300 | $0.0394300 | $0.0363000 |
| 2023-08-16 | $0.0370300 | $0.0367600 | $0.0384300 | $0.0362800 |
| 2023-08-17 | $0.0367600 | $0.0368000 | $0.0368000 | $0.0367600 |
| 2023-08-31 | $0.0357500 | $0.0350300 | $0.0363400 | $0.0348000 |
| 2023-09-01 | $0.0350300 | $0.0353800 | $0.0356200 | $0.0340700 |
| 2023-09-02 | $0.0353800 | $0.0358000 | $0.0364900 | $0.0350000 |
| 2023-09-03 | $0.0358000 | $0.0354200 | $0.0361900 | $0.0348200 |
| 2023-09-04 | $0.0354200 | $0.0353600 | $0.0356900 | $0.0348000 |
| 2023-09-05 | $0.0353600 | $0.0348100 | $0.0354600 | $0.0344400 |
| 2023-09-06 | $0.0348100 | $0.0347000 | $0.0349900 | $0.0339200 |
| 2023-09-07 | $0.0347000 | $0.0346800 | $0.0350000 | $0.0338000 |
| 2023-09-08 | $0.0346800 | $0.0346700 | $0.0346800 | $0.0346700 |
| 2023-09-09 | $0.0341700 | $0.0340300 | $0.0343100 | $0.0337900 |
| 2023-09-10 | $0.0340300 | $0.0336400 | $0.0342000 | $0.0333400 |
| 2023-09-11 | $0.0336400 | $0.0322800 | $0.0337000 | $0.0313800 |
| 2023-09-12 | $0.0322800 | $0.0326000 | $0.0335300 | $0.0317800 |
| 2023-09-13 | $0.0326000 | $0.0326600 | $0.0326600 | $0.0326000 |
| 2023-09-14 | $0.0327400 | $0.0335400 | $0.0341500 | $0.0326300 |
| 2023-09-15 | $0.0335400 | $0.0331900 | $0.0336400 | $0.0323800 |
| 2023-09-16 | $0.0331900 | $0.0337800 | $0.0340700 | $0.0329500 |
| 2023-09-17 | $0.0337800 | $0.0337900 | $0.0338000 | $0.0337800 |
| 2023-09-30 | $0.0318200 | $0.0315900 | $0.0320800 | $0.0311600 |
| 2023-10-01 | $0.0315900 | $0.0326600 | $0.0330000 | $0.0314500 |
| 2023-10-02 | $0.0326600 | $0.0320300 | $0.0337100 | $0.0319600 |
| 2023-10-03 | $0.0320300 | $0.0311500 | $0.0324100 | $0.0310600 |
| 2023-10-04 | $0.0311500 | $0.0313800 | $0.0315700 | $0.0304600 |
| 2023-10-05 | $0.0313800 | $0.0309200 | $0.0317700 | $0.0306600 |
| 2023-10-06 | $0.0309200 | $0.0318500 | $0.0330200 | $0.0307500 |
| 2023-10-07 | $0.0318500 | $0.0318900 | $0.0318900 | $0.0318000 |
| 2023-10-08 | $0.0322300 | $0.0318500 | $0.0325500 | $0.0315700 |
| 2023-10-09 | $0.0318500 | $0.0310900 | $0.0319200 | $0.0301600 |
| 2023-10-10 | $0.0310900 | $0.0305800 | $0.0313600 | $0.0303000 |
| 2023-10-11 | $0.0305800 | $0.0308100 | $0.0313600 | $0.0303600 |
| 2023-10-12 | $0.0308100 | $0.0304500 | $0.0310300 | $0.0303100 |
| 2023-10-13 | $0.0304500 | $0.0304900 | $0.0315300 | $0.0302500 |
| 2023-10-14 | $0.0304900 | $0.0306000 | $0.0316900 | $0.0303400 |
| 2023-10-15 | $0.0306000 | $0.0307200 | $0.0309900 | $0.0302900 |
| 2023-10-16 | $0.0307200 | $0.0306500 | $0.0307200 | $0.0306500 |
| 2023-10-31 | $0.0340900 | $0.0339000 | $0.0343100 | $0.0326600 |
| 2023-11-01 | $0.0339000 | $0.0365600 | $0.0367500 | $0.0334300 |
| 2023-11-02 | $0.0365600 | $0.0361900 | $0.0369200 | $0.0357700 |
| 2023-11-03 | $0.0361900 | $0.0358500 | $0.0364800 | $0.0351700 |
| 2023-11-04 | $0.0358500 | $0.0375000 | $0.0377900 | $0.0354400 |
| 2023-11-05 | $0.0375000 | $0.0367300 | $0.0377900 | $0.0363900 |
| 2023-11-06 | $0.0367800 | $0.0390000 | $0.0397600 | $0.0365500 |
| 2023-11-07 | $0.0390000 | $0.0385300 | $0.0392700 | $0.0379100 |
| 2023-11-08 | $0.0385300 | $0.0388000 | $0.0390200 | $0.0380400 |
| 2023-11-09 | $0.0388000 | $0.0387200 | $0.0388000 | $0.0387200 |
| 2023-11-10 | $0.0383300 | $0.0378700 | $0.0386100 | $0.0373700 |
| 2023-11-11 | $0.0378700 | $0.0377600 | $0.0381700 | $0.0370000 |
| 2023-11-12 | $0.0377600 | $0.0375500 | $0.0378600 | $0.0363800 |
| 2023-11-13 | $0.0375500 | $0.0348100 | $0.0379300 | $0.0346500 |
| 2023-11-14 | $0.0348100 | $0.0345400 | $0.0352600 | $0.0335200 |
| 2023-11-15 | $0.0345400 | $0.0345500 | $0.0345500 | $0.0345400 |
| 2023-11-30 | $0.0342000 | $0.0345700 | $0.0353300 | $0.0324100 |
| 2023-12-01 | $0.0345700 | $0.0341900 | $0.0351700 | $0.0337400 |
| 2023-12-02 | $0.0341900 | $0.0351200 | $0.0357300 | $0.0339900 |
| 2023-12-03 | $0.0351200 | $0.0352200 | $0.0357500 | $0.0343100 |
| 2023-12-04 | $0.0352200 | $0.0373300 | $0.0379400 | $0.0344700 |
| 2023-12-05 | $0.0373300 | $0.0438900 | $0.0510 | $0.0353800 |
| 2023-12-06 | $0.0438900 | $0.0425800 | $0.0483000 | $0.0417200 |
| 2023-12-07 | $0.0425800 | $0.0418400 | $0.0463400 | $0.0409100 |
| 2023-12-08 | $0.0418400 | $0.0441000 | $0.0444600 | $0.0410500 |
| 2023-12-09 | $0.0441000 | $0.0416800 | $0.0453100 | $0.0413900 |
| 2023-12-10 | $0.0416800 | $0.0436200 | $0.0457400 | $0.0414200 |
| 2023-12-11 | $0.0436200 | $0.0415800 | $0.0444200 | $0.0406200 |
| 2023-12-12 | $0.0415800 | $0.0421900 | $0.0444800 | $0.0412900 |
| 2023-12-13 | $0.0421900 | $0.0425000 | $0.0428700 | $0.0404200 |
| 2023-12-14 | $0.0422500 | $0.0426600 | $0.0427600 | $0.0421800 |
| 2023-12-31 | $0.0518 | $0.0508 | $0.0557 | $0.0497600 |
| 2024-01-01 | $0.0508 | $0.0519 | $0.0553 | $0.0505 |
| 2024-01-02 | $0.0519 | $0.0499900 | $0.0532 | $0.0498400 |
| 2024-01-03 | $0.0499900 | $0.0494000 | $0.0528 | $0.0455100 |
| 2024-01-04 | $0.0495700 | $0.0555 | $0.0564 | $0.0492500 |
| 2024-01-05 | $0.0555 | $0.0522 | $0.0565 | $0.0506 |
| 2024-01-06 | $0.0522 | $0.0493900 | $0.0525 | $0.0482300 |
| 2024-01-07 | $0.0493900 | $0.0457200 | $0.0504 | $0.0450000 |
| 2024-01-08 | $0.0457200 | $0.0489000 | $0.0508 | $0.0431500 |
| 2024-01-09 | $0.0489000 | $0.0473900 | $0.0489000 | $0.0454200 |
| 2024-01-10 | $0.0473900 | $0.0493100 | $0.0501 | $0.0458100 |
| 2024-01-11 | $0.0493100 | $0.0494200 | $0.0507 | $0.0476600 |
| 2024-01-12 | $0.0494200 | $0.0472600 | $0.0507 | $0.0461200 |
| 2024-01-13 | $0.0472600 | $0.0475200 | $0.0475200 | $0.0472100 |
| 2024-02-01 | $0.0345500 | $0.0351400 | $0.0354200 | $0.0336800 |
| 2024-02-02 | $0.0351400 | $0.0356000 | $0.0364200 | $0.0348200 |
| 2024-02-03 | $0.0356000 | $0.0354700 | $0.0362500 | $0.0352500 |
| 2024-02-04 | $0.0354700 | $0.0350300 | $0.0356800 | $0.0346000 |
| 2024-02-05 | $0.0350300 | $0.0347400 | $0.0355400 | $0.0345400 |
| 2024-02-06 | $0.0347400 | $0.0348100 | $0.0351400 | $0.0341800 |
| 2024-02-07 | $0.0348100 | $0.0351500 | $0.0358100 | $0.0341000 |
| 2024-02-08 | $0.0351500 | $0.0344500 | $0.0358500 | $0.0344100 |
| 2024-02-09 | $0.0344500 | $0.0348300 | $0.0353500 | $0.0344200 |
| 2024-02-10 | $0.0348300 | $0.0346900 | $0.0355400 | $0.0345100 |
| 2024-02-11 | $0.0346900 | $0.0342800 | $0.0349700 | $0.0341700 |
| 2024-02-12 | $0.0342800 | $0.0341300 | $0.0346300 | $0.0330000 |
| 2024-02-13 | $0.0341300 | $0.0328700 | $0.0343500 | $0.0322800 |
| 2024-02-14 | $0.0328700 | $0.0349800 | $0.0353400 | $0.0325800 |
| 2024-02-15 | $0.0349800 | $0.0391700 | $0.0411800 | $0.0345700 |
| 2024-02-16 | $0.0391700 | $0.0391100 | $0.0391700 | $0.0390800 |
| 2024-02-29 | $0.0394000 | $0.0400500 | $0.0429500 | $0.0390200 |
| 2024-03-01 | $0.0400500 | $0.0414500 | $0.0419000 | $0.0400000 |
| 2024-03-02 | $0.0414500 | $0.0457900 | $0.0461500 | $0.0413700 |
| 2024-03-03 | $0.0457900 | $0.0478700 | $0.0492700 | $0.0431000 |
| 2024-03-04 | $0.0478500 | $0.0452900 | $0.0479400 | $0.0443400 |
| 2024-03-05 | $0.0452900 | $0.0436700 | $0.0488200 | $0.0412700 |
| 2024-03-06 | $0.0437000 | $0.0450500 | $0.0450500 | $0.0415400 |
| 2024-03-07 | $0.0450200 | $0.0486100 | $0.0490800 | $0.0434900 |
| 2024-03-08 | $0.0485900 | $0.0495500 | $0.0502 | $0.0462900 |
| 2024-03-09 | $0.0495500 | $0.0500 | $0.0501 | $0.0495000 |
| 2024-03-10 | $0.0490700 | $0.0500 | $0.0510 | $0.0473100 |
| 2024-03-11 | $0.0499700 | $0.0512 | $0.0518 | $0.0486900 |
| 2024-03-12 | $0.0512 | $0.0498400 | $0.0520 | $0.0476700 |
| 2024-03-13 | $0.0498400 | $0.0511 | $0.0513 | $0.0485700 |
| 2024-03-14 | $0.0511 | $0.0509 | $0.0511 | $0.0509 |
| 2024-03-15 | $0.0484200 | $0.0459300 | $0.0494200 | $0.0431600 |
| 2024-03-16 | $0.0459700 | $0.0418400 | $0.0471300 | $0.0411400 |
| 2024-03-17 | $0.0418400 | $0.0428600 | $0.0434400 | $0.0405000 |
| 2024-03-18 | $0.0428600 | $0.0428000 | $0.0428800 | $0.0427500 |
| 2024-03-31 | $0.0386200 | $0.0389000 | $0.0395700 | $0.0382900 |
| 2024-04-01 | $0.0389000 | $0.0373000 | $0.0394900 | $0.0356000 |
| 2024-04-02 | $0.0373000 | $0.0360800 | $0.0383200 | $0.0351000 |
| 2024-04-03 | $0.0360800 | $0.0354200 | $0.0367600 | $0.0345000 |
| 2024-04-04 | $0.0354200 | $0.0366700 | $0.0380900 | $0.0348600 |
| 2024-04-05 | $0.0366700 | $0.0352400 | $0.0367000 | $0.0339200 |
| 2024-04-06 | $0.0352400 | $0.0357100 | $0.0360100 | $0.0348800 |
| 2024-04-07 | $0.0357100 | $0.0370900 | $0.0377700 | $0.0353700 |
| 2024-04-08 | $0.0370900 | $0.0370800 | $0.0371500 | $0.0370200 |
| 2024-04-09 | $0.0374800 | $0.0362300 | $0.0378400 | $0.0357400 |
| 2024-04-10 | $0.0362300 | $0.0364300 | $0.0371900 | $0.0347500 |
| 2024-04-11 | $0.0364300 | $0.0360900 | $0.0369700 | $0.0353500 |
| 2024-04-12 | $0.0360900 | $0.0324200 | $0.0371000 | $0.0259000 |
| 2024-04-13 | $0.0324200 | $0.0302200 | $0.0340000 | $0.0273600 |
| 2024-04-14 | $0.0302200 | $0.0314400 | $0.0322300 | $0.0288200 |
| 2024-04-15 | $0.0314500 | $0.0312800 | $0.0348200 | $0.0300800 |
| 2024-04-16 | $0.0312800 | $0.0307400 | $0.0313300 | $0.0293600 |
| 2024-04-17 | $0.0307400 | $0.0306800 | $0.0308400 | $0.0306800 |
| 2024-04-30 | $0.0305800 | $0.0290900 | $0.0308500 | $0.0280800 |
| 2024-05-01 | $0.0290900 | $0.0291500 | $0.0291600 | $0.0290600 |
| 2024-05-02 | $0.0299100 | $0.0296800 | $0.0302700 | $0.0291900 |
| 2024-05-03 | $0.0296800 | $0.0299300 | $0.0301900 | $0.0291000 |
| 2024-05-04 | $0.0299300 | $0.0296800 | $0.0300700 | $0.0295000 |
| 2024-05-05 | $0.0296800 | $0.0296400 | $0.0300400 | $0.0292100 |
| 2024-05-06 | $0.0296400 | $0.0283100 | $0.0305800 | $0.0283100 |
| 2024-05-07 | $0.0283100 | $0.0275600 | $0.0286300 | $0.0274800 |
| 2024-05-08 | $0.0275600 | $0.0277700 | $0.0282400 | $0.0271400 |
| 2024-05-09 | $0.0277700 | $0.0286300 | $0.0289700 | $0.0271100 |
| 2024-05-10 | $0.0286300 | $0.0281600 | $0.0298200 | $0.0276900 |
| 2024-05-11 | $0.0281600 | $0.0285200 | $0.0292900 | $0.0278000 |
| 2024-05-12 | $0.0285000 | $0.0284000 | $0.0289300 | $0.0281200 |
| 2024-05-13 | $0.0284000 | $0.0274600 | $0.0287500 | $0.0272100 |
| 2024-05-14 | $0.0274600 | $0.0267300 | $0.0276300 | $0.0266900 |
| 2024-05-15 | $0.0267300 | $0.0277500 | $0.0281300 | $0.0266600 |
| 2024-05-16 | $0.0277500 | $0.0281100 | $0.0287000 | $0.0272800 |
| 2024-05-17 | $0.0281100 | $0.0280700 | $0.0281900 | $0.0280700 |
| 2024-05-31 | $0.0290300 | $0.0285400 | $0.0292400 | $0.0280500 |
| 2024-06-01 | $0.0285400 | $0.0285300 | $0.0285400 | $0.0284700 |
| 2024-06-02 | $0.0289800 | $0.0289600 | $0.0293500 | $0.0279300 |
| 2024-06-03 | $0.0289600 | $0.0282800 | $0.0301000 | $0.0282400 |
| 2024-06-04 | $0.0282800 | $0.0284400 | $0.0287700 | $0.0280700 |
| 2024-06-05 | $0.0284400 | $0.0285400 | $0.0291300 | $0.0283000 |
| 2024-06-06 | $0.0285400 | $0.0280500 | $0.0286100 | $0.0278300 |
| 2024-06-07 | $0.0280500 | $0.0280000 | $0.0280800 | $0.0280000 |
| 2024-06-08 | $0.0266600 | $0.0261800 | $0.0270200 | $0.0253700 |
| 2024-06-09 | $0.0261800 | $0.0266800 | $0.0270400 | $0.0260600 |
| 2024-06-10 | $0.0266800 | $0.0256000 | $0.0267000 | $0.0255000 |
| 2024-06-11 | $0.0256000 | $0.0252500 | $0.0258400 | $0.0242100 |
| 2024-06-12 | $0.0252500 | $0.0255200 | $0.0265700 | $0.0246100 |
| 2024-06-13 | $0.0255200 | $0.0245700 | $0.0260100 | $0.0242100 |
| 2024-06-14 | $0.0245700 | $0.0236300 | $0.0250800 | $0.0235000 |
| 2024-06-15 | $0.0236300 | $0.0236500 | $0.0242200 | $0.0231900 |
| 2024-06-16 | $0.0236500 | $0.0240200 | $0.0241100 | $0.0233600 |
| 2024-06-17 | $0.0240200 | $0.0225200 | $0.0240800 | $0.0217900 |
| 2024-06-18 | $0.0225200 | $0.0225000 | $0.0225500 | $0.0224900 |
| 2024-06-30 | $0.0215800 | $0.0217600 | $0.0219800 | $0.0210300 |
| 2024-07-01 | $0.0217600 | $0.0214000 | $0.0220900 | $0.0213300 |
| 2024-07-02 | $0.0214000 | $0.0220000 | $0.0220500 | $0.0213400 |
| 2024-07-03 | $0.0220000 | $0.0206500 | $0.0220000 | $0.0204000 |
| 2024-07-04 | $0.0206500 | $0.0198500 | $0.0213600 | $0.0197900 |
| 2024-07-05 | $0.0198600 | $0.0201800 | $0.0206000 | $0.0177100 |
| 2024-07-06 | $0.0201800 | $0.0209600 | $0.0214000 | $0.0200400 |
| 2024-07-07 | $0.0209600 | $0.0197400 | $0.0214100 | $0.0197200 |
| 2024-07-08 | $0.0197400 | $0.0204800 | $0.0207500 | $0.0192900 |
| 2024-07-09 | $0.0204800 | $0.0211600 | $0.0214100 | $0.0201900 |
| 2024-07-10 | $0.0211600 | $0.0217600 | $0.0225200 | $0.0207900 |
| 2024-07-11 | $0.0217600 | $0.0214400 | $0.0222800 | $0.0212300 |
| 2024-07-12 | $0.0214400 | $0.0214300 | $0.0214900 | $0.0213700 |
| 2024-07-13 | $0.0212100 | $0.0220100 | $0.0223400 | $0.0210000 |
| 2024-07-14 | $0.0220100 | $0.0218700 | $0.0220600 | $0.0214300 |
| 2024-07-15 | $0.0218700 | $0.0229200 | $0.0229800 | $0.0218200 |
| 2024-07-16 | $0.0229200 | $0.0228200 | $0.0230800 | $0.0219700 |
| 2024-07-17 | $0.0228200 | $0.0225100 | $0.0234800 | $0.0223800 |
| 2024-07-18 | $0.0225100 | $0.0226200 | $0.0226200 | $0.0225000 |
| 2024-08-01 | $0.0174700 | $0.0171400 | $0.0192700 | $0.0166500 |
| 2024-08-02 | $0.0171400 | $0.0161100 | $0.0175300 | $0.0155800 |
| 2024-08-03 | $0.0161100 | $0.0158900 | $0.0164200 | $0.0152900 |
| 2024-08-04 | $0.0158900 | $0.0158700 | $0.0158900 | $0.0157700 |
| 2024-08-05 | $0.0166100 | $0.0147300 | $0.0167000 | $0.0133300 |
| 2024-08-06 | $0.0147300 | $0.0147300 | $0.0175300 | $0.0146100 |
| 2024-08-07 | $0.0147300 | $0.0147400 | $0.0147600 | $0.0147300 |
| 2024-08-08 | $0.0138400 | $0.0152700 | $0.0153500 | $0.0136500 |
| 2024-08-09 | $0.0152700 | $0.0152000 | $0.0153000 | $0.0151700 |
| 2024-08-10 | $0.0147300 | $0.0146300 | $0.0148500 | $0.0144300 |
| 2024-08-11 | $0.0146300 | $0.0138400 | $0.0150200 | $0.0137400 |
| 2024-08-12 | $0.0138400 | $0.0143000 | $0.0145500 | $0.0138000 |
| 2024-08-13 | $0.0143000 | $0.0143000 | $0.0143900 | $0.0142700 |
| 2024-08-15 | $0.0138300 | $0.0129200 | $0.0139700 | $0.0127900 |
| 2024-08-16 | $0.0129100 | $0.0128900 | $0.0131400 | $0.0126700 |
| 2024-08-17 | $0.0128900 | $0.0128700 | $0.0129400 | $0.0128500 |
| 2025-01-24 | $0.0139700 | $0.0135900 | $0.0143300 | $0.0135400 |
| 2025-01-25 | $0.0135900 | $0.0140600 | $0.0143100 | $0.0134200 |
| 2025-01-26 | $0.0140600 | $0.0145800 | $0.0157600 | $0.0140200 |
| 2025-01-27 | $0.0145800 | $0.0142200 | $0.0161800 | $0.0132600 |
| 2025-01-28 | $0.0142200 | $0.0138700 | $0.0145400 | $0.0134400 |
| 2025-01-29 | $0.0138700 | $0.0139000 | $0.0143900 | $0.0134700 |
| 2025-01-30 | $0.0139000 | $0.0144000 | $0.0145300 | $0.0138300 |
| 2025-01-31 | $0.0144000 | $0.0144400 | $0.0144400 | $0.0143800 |
| 2025-02-02 | $0.0132400 | $0.0121400 | $0.0135600 | $0.0113500 |
| 2025-02-03 | $0.0121400 | $0.0121600 | $0.0122000 | $0.0120800 |
| 2025-02-05 | $0.0127100 | $0.0120600 | $0.0127100 | $0.0119600 |
| 2025-02-06 | $0.0120600 | $0.0122300 | $0.0122300 | $0.0120600 |
| 2025-02-07 | $0.0115900 | $0.0117500 | $0.0124800 | $0.0114000 |
| 2025-02-08 | $0.0117500 | $0.0117100 | $0.0118000 | $0.0117000 |
| 2025-02-12 | $0.0120000 | $0.0129500 | $0.0130900 | $0.0117900 |
| 2025-02-13 | $0.0129500 | $0.0124100 | $0.0129800 | $0.0118900 |
| 2025-02-14 | $0.0124100 | $0.0128300 | $0.0131700 | $0.0122000 |
| 2025-02-15 | $0.0128300 | $0.0127500 | $0.0128300 | $0.0127500 |
| 2025-02-17 | $0.0138700 | $0.0127900 | $0.0143300 | $0.0125300 |
| 2025-02-18 | $0.0127900 | $0.0128700 | $0.0129000 | $0.0127900 |
| 2025-02-28 | $0.0123000 | $0.0127900 | $0.0129000 | $0.0114300 |
| 2025-03-01 | $0.0127900 | $0.0123700 | $0.0127900 | $0.0118900 |
| 2025-03-02 | $0.0123700 | $0.0131000 | $0.0134700 | $0.0121700 |
| 2025-03-03 | $0.0131000 | $0.0119500 | $0.0131700 | $0.0115000 |
| 2025-03-04 | $0.0119500 | $0.0120100 | $0.0122700 | $0.0110200 |
| 2025-03-05 | $0.0120100 | $0.0120100 | $0.0120100 | $0.0120100 |
| 2025-03-06 | $0.0117300 | $0.0115300 | $0.0119900 | $0.0114200 |
| 2025-03-07 | $0.0115300 | $0.0115400 | $0.0115400 | $0.0115300 |
| 2025-03-08 | $0.0110500 | $0.0108400 | $0.0111900 | $0.0108000 |
| 2025-03-09 | $0.0108400 | $0.0105700 | $0.0111900 | $0.0100000 |
| 2025-03-10 | $0.0105700 | $0.0102400 | $0.0113700 | $0.0100400 |
| 2025-03-11 | $0.0102400 | $0.0102800 | $0.0102800 | $0.0102400 |
| 2025-03-12 | $0.0105900 | $0.0109100 | $0.0109400 | $0.0102700 |
| 2025-03-13 | $0.0109100 | $0.0105300 | $0.0110400 | $0.0103300 |
| 2025-03-14 | $0.0105300 | $0.0119100 | $0.0120900 | $0.0104600 |
| 2025-03-15 | $0.0119100 | $0.0122800 | $0.0130000 | $0.0118200 |
| 2025-03-16 | $0.0122800 | $0.0122500 | $0.0122800 | $0.0122300 |
| 2025-03-17 | $0.0122500 | $0.0123700 | $0.0125800 | $0.0119500 |
| 2025-03-18 | $0.0123700 | $0.0124100 | $0.0124200 | $0.0123100 |
| 2025-03-31 | $0.009760 | $0.009774 | $0.009868 | $0.009346 |
| 2025-04-01 | $0.009774 | $0.009301 | $0.0101900 | $0.009212 |
| 2025-04-02 | $0.009301 | $0.009338 | $0.009338 | $0.009289 |
| 2025-04-04 | $0.009061 | $0.009309 | $0.009608 | $0.008876 |
| 2025-04-05 | $0.009309 | $0.009251 | $0.009439 | $0.008980 |
| 2025-04-06 | $0.009251 | $0.008195 | $0.009265 | $0.008019 |
| 2025-04-07 | $0.008195 | $0.008700 | $0.008741 | $0.007632 |
| 2025-04-08 | $0.008700 | $0.008323 | $0.009268 | $0.008233 |
| 2025-04-09 | $0.008323 | $0.008278 | $0.008323 | $0.008278 |
| 2025-04-10 | $0.009338 | $0.009648 | $0.0099860 | $0.009015 |
| 2025-04-11 | $0.009648 | $0.009669 | $0.009669 | $0.009626 |
| 2025-04-12 | $0.0099540 | $0.0105100 | $0.0112300 | $0.009669 |
| 2025-04-13 | $0.0105100 | $0.0100000 | $0.0105800 | $0.009762 |
| 2025-04-14 | $0.0100000 | $0.009453 | $0.0104000 | $0.008952 |
| 2025-04-15 | $0.009465 | $0.009467 | $0.009491 | $0.009451 |
| 2025-04-30 | $0.0138600 | $0.0147100 | $0.0155900 | $0.0133300 |
| 2025-05-01 | $0.0147100 | $0.0156600 | $0.0157800 | $0.0146900 |
| 2025-05-02 | $0.0147500 | $0.0136200 | $0.0148400 | $0.0133300 |
| 2025-05-03 | $0.0136200 | $0.0153600 | $0.0153800 | $0.0135100 |
| 2025-05-04 | $0.0153600 | $0.0137500 | $0.0153900 | $0.0135100 |
| 2025-05-05 | $0.0137500 | $0.0146400 | $0.0149300 | $0.0133000 |
| 2025-05-06 | $0.0146400 | $0.0140400 | $0.0153900 | $0.0133500 |
| 2025-05-07 | $0.0140400 | $0.0129900 | $0.0141900 | $0.0127900 |
| 2025-05-08 | $0.0129900 | $0.0129600 | $0.0129900 | $0.0128800 |
| 2025-05-10 | $0.0163200 | $0.0166300 | $0.0174700 | $0.0151600 |
| 2025-05-11 | $0.0166300 | $0.0170900 | $0.0273000 | $0.0157900 |
| 2025-05-12 | $0.0170900 | $0.0166900 | $0.0183600 | $0.0163000 |
| 2025-05-13 | $0.0166900 | $0.0174400 | $0.0175200 | $0.0160000 |
| 2025-05-14 | $0.0174400 | $0.0169000 | $0.0174600 | $0.0160000 |
| 2025-05-15 | $0.0169000 | $0.0155900 | $0.0171500 | $0.0148200 |
| 2025-05-16 | $0.0155900 | $0.0155100 | $0.0156100 | $0.0154900 |
| 2025-05-31 | $0.0132900 | $0.0128700 | $0.0132900 | $0.0122500 |
| 2025-06-01 | $0.0128700 | $0.0128500 | $0.0128700 | $0.0128100 |
| 2025-06-02 | $0.0126700 | $0.0121500 | $0.0129000 | $0.0118100 |
| 2025-06-03 | $0.0121500 | $0.0119400 | $0.0127400 | $0.0118400 |
| 2025-06-04 | $0.0119400 | $0.0121400 | $0.0123700 | $0.0118900 |
| 2025-06-05 | $0.0121400 | $0.0112900 | $0.0122900 | $0.0109000 |
| 2025-06-06 | $0.0112900 | $0.0114000 | $0.0114100 | $0.0112900 |
| 2025-06-10 | $0.0136600 | $0.0136000 | $0.0138400 | $0.0133300 |
| 2025-06-11 | $0.0136000 | $0.0132300 | $0.0145000 | $0.0130900 |
| 2025-06-12 | $0.0132300 | $0.0122500 | $0.0132300 | $0.0121600 |
| 2025-06-13 | $0.0122500 | $0.0120700 | $0.0122500 | $0.0120700 |
| 2025-06-14 | $0.0116200 | $0.0114000 | $0.0117200 | $0.0112100 |
| 2025-06-15 | $0.0113800 | $0.0113700 | $0.0114000 | $0.0113400 |
| 2025-06-30 | $0.0117400 | $0.0111300 | $0.0118000 | $0.0110800 |
| 2025-07-01 | $0.0111300 | $0.0106400 | $0.0112000 | $0.0105600 |
| 2025-07-02 | $0.0106400 | $0.0106500 | $0.0106700 | $0.0106400 |
| 2025-07-03 | $0.0113000 | $0.0110300 | $0.0115300 | $0.0109800 |
| 2025-07-04 | $0.0110300 | $0.0105100 | $0.0111100 | $0.0103500 |
| 2025-07-05 | $0.0105100 | $0.0104800 | $0.0108500 | $0.0103400 |
| 2025-07-06 | $0.0104800 | $0.0106100 | $0.0107700 | $0.0102400 |
| 2025-07-07 | $0.0106100 | $0.0106000 | $0.0106300 | $0.0105900 |
| 2025-07-10 | $0.0108900 | $0.0113100 | $0.0113700 | $0.0106500 |
| 2025-07-11 | $0.0113100 | $0.0118800 | $0.0135000 | $0.0111200 |
| 2025-07-12 | $0.0118800 | $0.0112600 | $0.0120500 | $0.0110200 |
| 2025-07-13 | $0.0112600 | $0.0114200 | $0.0117000 | $0.0111800 |
| 2025-07-14 | $0.0114200 | $0.0113900 | $0.0123200 | $0.0113300 |
| 2025-07-15 | $0.0113900 | $0.0113400 | $0.0113900 | $0.0113300 |
| 2025-07-16 | $0.0117400 | $0.0118000 | $0.0123200 | $0.0114400 |
| 2025-07-17 | $0.0117900 | $0.0118400 | $0.0118600 | $0.0117800 |
| 2025-07-31 | $0.0114400 | $0.0109500 | $0.0117800 | $0.0107500 |
| 2025-08-01 | $0.0109500 | $0.0106000 | $0.0110600 | $0.0104900 |
| 2025-08-02 | $0.0106000 | $0.0108600 | $0.0115200 | $0.0104900 |
| 2025-08-03 | $0.0108600 | $0.0108600 | $0.0110300 | $0.0106600 |
| 2025-08-04 | $0.0108600 | $0.0108800 | $0.0110000 | $0.0106500 |
| 2025-08-05 | $0.0108800 | $0.0107100 | $0.0110200 | $0.0104200 |
| 2025-08-06 | $0.0107100 | $0.0107300 | $0.0110700 | $0.0105700 |
| 2025-08-07 | $0.0107300 | $0.0108900 | $0.0111300 | $0.0106200 |
| 2025-08-08 | $0.0108900 | $0.0115700 | $0.0116100 | $0.0108300 |
| 2025-08-09 | $0.0115700 | $0.0115200 | $0.0116000 | $0.0111700 |
| 2025-08-10 | $0.0115200 | $0.0110900 | $0.0116500 | $0.0108800 |
| 2025-08-11 | $0.0110800 | $0.0110900 | $0.0111000 | $0.0110600 |
| 2025-08-12 | $0.0108700 | $0.0110500 | $0.0112800 | $0.0108000 |
| 2025-08-13 | $0.0110500 | $0.0111400 | $0.0119900 | $0.0109400 |
| 2025-08-14 | $0.0111400 | $0.0112100 | $0.0112200 | $0.0111400 |
| 2025-08-15 | $0.0105400 | $0.0106000 | $0.0109300 | $0.0104900 |
| 2025-08-16 | $0.0106000 | $0.0106000 | $0.0107400 | $0.0105300 |
| 2025-08-17 | $0.0105900 | $0.0105800 | $0.0105900 | $0.0105800 |
| 2025-08-31 | $0.0100300 | $0.0099390 | $0.0101400 | $0.009878 |
| 2025-09-01 | $0.0099390 | $0.009677 | $0.0099850 | $0.009578 |
| 2025-09-02 | $0.009677 | $0.009734 | $0.009895 | $0.009535 |
| 2025-09-03 | $0.009719 | $0.009716 | $0.009729 | $0.009715 |
| 2025-09-04 | $0.009646 | $0.009631 | $0.009815 | $0.009548 |
| 2025-09-05 | $0.009631 | $0.009629 | $0.009655 | $0.009623 |
| 2025-09-08 | $0.009697 | $0.009775 | $0.0102800 | $0.009684 |
| 2025-09-09 | $0.009775 | $0.009609 | $0.0100200 | $0.009601 |
| 2025-09-10 | $0.009608 | $0.009615 | $0.009616 | $0.009607 |
| 2025-09-11 | $0.0099280 | $0.009891 | $0.0099370 | $0.009683 |
| 2025-09-12 | $0.009891 | $0.009881 | $0.009892 | $0.009870 |
| 2025-09-14 | $0.0101900 | $0.0102700 | $0.0103200 | $0.0099580 |
| 2025-09-15 | $0.0102800 | $0.0102100 | $0.0102800 | $0.0102000 |
| 2025-09-23 | $0.009125 | $0.009191 | $0.009667 | $0.009003 |
| 2025-09-24 | $0.009193 | $0.009192 | $0.009193 | $0.009170 |
| 2025-09-30 | $0.009093 | $0.009410 | $0.009786 | $0.009056 |
| 2025-10-01 | $0.009384 | $0.009409 | $0.009412 | $0.009375 |
| 2025-10-04 | $0.009619 | $0.009512 | $0.009657 | $0.009390 |
| 2025-10-05 | $0.009524 | $0.009518 | $0.009525 | $0.009507 |
| 2025-11-01 | $0.007817 | $0.007813 | $0.007934 | $0.007636 |
| 2025-11-02 | $0.007813 | $0.007858 | $0.007979 | $0.007660 |
| 2025-11-03 | $0.007858 | $0.007058 | $0.007881 | $0.006917 |
| 2025-11-04 | $0.007058 | $0.006723 | $0.007069 | $0.006251 |
| 2025-11-05 | $0.006723 | $0.007277 | $0.008291 | $0.006404 |
| 2025-11-06 | $0.007277 | $0.006872 | $0.007312 | $0.006732 |
| 2025-11-07 | $0.006872 | $0.007624 | $0.008000 | $0.006821 |
| 2025-11-08 | $0.007624 | $0.007968 | $0.008386 | $0.007374 |
| 2025-11-09 | $0.007977 | $0.008148 | $0.008156 | $0.007892 |
| 2025-11-12 | $0.007405 | $0.007479 | $0.007545 | $0.007138 |
| 2025-11-13 | $0.007487 | $0.007468 | $0.007489 | $0.007452 |
| 2025-11-15 | $0.006739 | $0.006757 | $0.007183 | $0.006612 |
| 2025-11-16 | $0.006757 | $0.006601 | $0.007041 | $0.006462 |
| 2025-11-17 | $0.006587 | $0.006558 | $0.006590 | $0.006547 |
| 2025-11-18 | $0.006514 | $0.006189 | $0.006514 | $0.005462 |
| 2025-11-19 | $0.006189 | $0.006179 | $0.006189 | $0.006175 |
| 2025-11-20 | $0.006001 | $0.006916 | $0.007637 | $0.005729 |
| 2025-11-21 | $0.006916 | $0.005972 | $0.007976 | $0.005777 |
| 2025-11-22 | $0.005972 | $0.005970 | $0.006045 | $0.005752 |
| 2025-11-23 | $0.005988 | $0.005988 | $0.005998 | $0.005985 |
| 2025-12-06 | $0.005806 | $0.005536 | $0.005835 | $0.005377 |
| 2025-12-07 | $0.005512 | $0.005513 | $0.005526 | $0.005494 |
| 2025-12-12 | $0.005307 | $0.005368 | $0.005594 | $0.005245 |
| 2025-12-13 | $0.005362 | $0.005400 | $0.005400 | $0.005360 |
| 2025-12-16 | $0.0049830 | $0.0048320 | $0.005094 | $0.0047970 |
| 2025-12-17 | $0.0048320 | $0.0048450 | $0.0048450 | $0.0048320 |
Casper News
Related Coins
Get Crypto Newsletter