| Name | Casper (CSPR) |
| Price | $0.0088416 0.44% (1D) |
Casper Market
| Market Cap | $109,627,102 |
| Volume(24h) | $18,901,042 |
| Total Supply | $12,665,455,248 |
| Circulating Supply | 12,070,938,068 |
| Percent Change(1H) | -0.57% |
| Percent Change(24H) | 0.44% |
| Percent Change(7D) | -23.80% |
| Percent Change(30D) | -24.44% |
| Percent Change(90D) | -58.14% |
Casper Price History
Below table is the Casper price history for one month, also lists live data for Casper which refeshes hourly with price, volume, market cap.
Cryptocurrency Casper date and price chart.
| Date/Time | Price | Market Cap | Volume | % Change 24 Hours | % Change 7 days |
|---|---|---|---|---|---|
| 2024-10-24 16:58 |
0.0088416 | 109627101.55712 | 18901041.559205 | 0.43693622 ↑ | -23.80015671 ↓ |
| 2024-10-24 10:58 |
0.0088811 | 110111401.37032 | 33236608.533679 | -16.03424748 ↓ | -23.75574787 ↓ |
| 2024-10-24 04:58 |
0.0091457 | 113386559.731 | 33547751.657488 | -16.07024106 ↓ | -23.34739754 ↓ |
| 2024-10-23 22:58 |
0.0090669 | 112403689.08837 | 34263124.042111 | -17.05129201 ↓ | -23.68521889 ↓ |
| 2024-10-23 16:58 |
0.0088032 | 109128268.51789 | 32754093.328208 | -26.24137776 ↓ | -26.56598545 ↓ |
| 2024-10-23 10:58 |
0.0105771 | 131111973.41034 | 16030787.956646 | -11.50684681 ↓ | -10.76505979 ↓ |
| 2024-10-23 04:58 |
0.0108969 | 135069537.16116 | 12118683.291331 | -8.99391932 ↓ | -7.98007403 ↓ |
| 2024-10-22 | 0.0109308 | 135482358.96977 | 8670978.7902498 | -9.57609132 ↓ | -6.60204908 ↓ |
| 2024-10-21 | 0.0120884 | 149800100.5994 | 4032220.3374074 | -5.71339558 ↓ | 0.19109503 ↑ |
| 2024-10-20 | 0.0127961 | 158538174.01054 | 5521632.5198891 | 8.72007724 ↑ | 7.89050268 ↑ |
| 2024-10-19 | 0.0117629 | 145707640.57356 | 2996754.2694873 | 0.85961662 ↑ | -1.9337359 ↓ |
| 2024-10-18 | 0.0116626 | 144436352.26527 | 3244543.7873748 | 1.84180519 ↑ | -3.92779925 ↓ |
| 2024-10-17 | 0.0114517 | 141795480.74171 | 2798066.7133996 | -3.67213603 ↓ | -2.96865119 ↓ |
| 2024-10-16 | 0.0118882 | 147171068.19126 | 2838997.7666059 | 1.52874368 ↑ | -0.03542075 ↓ |
| 2024-10-15 | 0.0117092 | 144926550.9877 | 3602103.2554856 | -2.9299352 ↓ | -6.59707628 ↓ |
| 2024-10-14 | 0.0120627 | 149270720.07305 | 3515998.545137 | 1.70793623 ↑ | -5.18139696 ↓ |
| 2024-10-13 | 0.0118601 | 146734242.56004 | 2674544.1205528 | -1.12303552 ↓ | -9.80795326 ↓ |
| 2024-10-12 | 0.0119948 | 148370597.08215 | 3243021.6067994 | -1.1912463 ↓ | -3.00479988 ↓ |
| 2024-10-11 | 0.0121394 | 150128789.30085 | 3204657.1368471 | 2.85855478 ↑ | -3.83165573 ↓ |
| 2024-10-10 | 0.0117911 | 145791913.78404 | 2830289.4675931 | -0.8596519 ↓ | 0.01070371 ↑ |
| 2024-10-09 | 0.0118907 | 146992832.91531 | 3625361.7838713 | -5.15396621 ↓ | 4.57098615 ↑ |
| 2024-10-08 | 0.0125363 | 154942489.75349 | 4473478.1403765 | -1.45867416 ↓ | 4.32778085 ↑ |
| 2024-10-07 | 0.0127218 | 157204623.69331 | 4671683.7497821 | -3.25477654 ↓ | -3.3256104 ↓ |
| 2024-10-06 | 0.0131498 | 162460589.77379 | 4637162.9197009 | 6.33521805 ↑ | -4.25569465 ↓ |
| 2024-10-05 | 0.0123680 | 152770061.11747 | 3907854.688552 | -2.03711822 ↓ | -5.7883376 ↓ |
| 2024-10-04 | 0.0126231 | 155889597.55961 | 7263068.5910173 | 6.94113068 ↑ | -7.33632112 ↓ |
| 2024-10-03 | 0.0117899 | 145570041.61025 | 7807600.2543503 | 3.68031948 ↑ | -6.59849322 ↓ |
| 2024-10-02 | 0.0113718 | 140379390.51626 | 5102691.0973447 | -5.36310533 ↓ | -9.70927073 ↓ |
| 2024-10-01 | 0.0120162 | 148304562.39801 | 11055060.082195 | -8.68757633 ↓ | 0.89613284 ↑ |
| 2024-09-30 | 0.0131391 | 162129721.86088 | 4492433.9827415 | -4.18225154 ↓ | 10.60343816 ↑ |
| 2024-09-29 | 0.0137343 | 169440709.14853 | 5521981.5187713 | 4.42616407 ↑ | 21.40483133 ↑ |
| 2024-09-28 | 0.0131522 | 162225889.04073 | 6034255.4602668 | -3.45235087 ↓ | 12.95427864 ↑ |
| 2024-09-27 | 0.0136225 | 167992594.01654 | 6268123.8870041 | 7.91706968 ↑ | 17.57127681 ↑ |
| 2024-09-26 | 0.0126228 | 155632805.23417 | 5490678.9202407 | 0.21438897 ↑ | 8.8937322 ↑ |
| 2024-09-25 | 0.0125946 | 155254263.06259 | 7808816.6508364 | 5.75279182 ↑ | 12.0702541 ↑ |
| 2024-09-24 | 0.0119251 | 146970816.25986 | 5510272.1200577 | 0.38415773 ↑ | 6.6485028 ↑ |
| 2024-09-23 | 0.0118794 | 146378690.45399 | 4170839.7902679 | 4.8811324 ↑ | 8.4309022 ↑ |
| 2024-09-22 | 0.0113266 | 139538046.00972 | 2890202.3495614 | -2.72051962 ↓ | -10.51136037 ↓ |
| 2024-09-21 | 0.0116433 | 143411359.11622 | 2758138.4108576 | 0.50599774 ↑ | -2.72163836 ↓ |
| 2024-09-20 | 0.0115847 | 142660500.86225 | 4253250.2618387 | -0.06151881 ↓ | -2.24839875 ↓ |
| 2024-09-19 | 0.0115918 | 142719637.63844 | 4511547.2496347 | 3.14402477 ↑ | 0.04069442 ↑ |
| 2024-09-18 | 0.0112385 | 138341757.93288 | 3763073.4069133 | 0.5083574 ↑ | 0.10335093 ↑ |
| 2024-09-17 | 0.0111816 | 137614313.07539 | 3970725.3015872 | 2.06186213 ↑ | -1.39109699 ↓ |
| 2024-09-16 | 0.0109558 | 134807078.38529 | 6846259.8917699 | -13.44100555 ↓ | -3.13813783 ↓ |
| 2024-09-15 | 0.0126570 | 155709007.80543 | 6603888.3575069 | 5.74737208 ↑ | 11.26245126 ↑ |
| 2024-09-14 | 0.0119699 | 147226739.33244 | 2928285.4298243 | 1.05950787 ↑ | 8.20704603 ↑ |
| 2024-09-13 | 0.0118512 | 145737018.29491 | 3673979.4068594 | 2.27878551 ↑ | 7.30188215 ↑ |
| 2024-09-12 | 0.0115894 | 142489525.27116 | 3606973.4142325 | 3.4659094 ↑ | 0.39574544 ↑ |
| 2024-09-11 | 0.0112269 | 138004370.011 | 2904272.5407242 | -0.99213688 ↓ | -4.25845828 ↓ |
| 2024-09-10 | 0.0113356 | 139312699.69293 | 3352954.4907909 | 0.25344587 ↑ | -2.12199472 ↓ |
| 2024-09-09 | 0.0113107 | 138980770.02105 | 4398422.5537601 | -0.57215827 ↓ | 1.73596396 ↑ |
| 2024-09-08 | 0.0113758 | 139752310.03816 | 2421302.6485826 | 2.74836437 ↑ | 2.79408695 ↑ |
| 2024-09-07 | 0.0110620 | 135870272.11911 | 3375537.9396151 | 0.0753085 ↑ | -4.46930382 ↓ |
| 2024-09-06 | 0.0110447 | 135629926.98288 | 4865660.631816 | -4.44023446 ↓ | -6.71201081 ↓ |
| 2024-09-05 | 0.0115437 | 141729508.72935 | 4242399.8797653 | -1.5620776 ↓ | 1.8112105 ↑ |
| 2024-09-04 | 0.0117269 | 143949524.91519 | 4405275.8330605 | 1.25674989 ↑ | 1.6656051 ↑ |
| 2024-09-03 | 0.0115682 | 141972624.3224 | 5257457.3018985 | 4.05217474 ↑ | -1.17776496 ↓ |
| 2024-09-02 | 0.0111177 | 136416013.74037 | 5531780.9405902 | 0.46195869 ↑ | -13.03371773 ↓ |
| 2024-09-01 | 0.0110666 | 135761271.88126 | 3672922.4382056 | -4.40331089 ↓ | -20.96441932 ↓ |
| 2024-08-31 | 0.0115763 | 141985728.8021 | 3417380.1605766 | -2.22166021 ↓ | -20.66119812 ↓ |
| 2024-08-30 | 0.0118394 | 145182312.1499 | 5136322.6903091 | 4.46771846 ↑ | -16.58389322 ↓ |
| 2024-08-29 | 0.0113330 | 138945137.78719 | 4181489.1845715 | -1.77948885 ↓ | -12.826923 ↓ |
| 2024-08-28 | 0.0115383 | 141433786.80615 | 5284827.6596886 | -1.43288184 ↓ | -9.52044642 ↓ |
| 2024-08-27 | 0.0116940 | 143312582.03832 | 5346725.8637178 | -8.50449064 ↓ | -8.21782937 ↓ |
| 2024-08-26 | 0.0127809 | 156601648.38214 | 4587793.1180939 | -8.7074982 ↓ | -1.84480152 ↓ |
| 2024-08-25 | 0.0140000 | 171503712.272 | 4128287.1324358 | -4.11422197 ↓ | 4.67776577 ↑ |
| 2024-08-24 | 0.0146007 | 178826250.02436 | 6522836.9749538 | 2.93914216 ↑ | 8.33416929 ↑ |
| 2024-08-23 | 0.0141931 | 173799379.9419 | 6314523.7404053 | 9.17283024 ↑ | 9.61086551 ↑ |
| 2024-08-22 | 0.0130007 | 159165705.15518 | 4106061.3610188 | 1.98891352 ↑ | 0.45958801 ↑ |
| 2024-08-21 | 0.0127881 | 156531678.02347 | 4568734.7990343 | 0.36570231 ↑ | -7.18078768 ↓ |
| 2024-08-20 | 0.0127410 | 155923995.7331 | 3395086.6455255 | -2.15136753 ↓ | -10.79750746 ↓ |
| 2024-08-19 | 0.0130215 | 159324362.32355 | 3130966.7021414 | -2.64134433 ↓ | -8.1677134 ↓ |
| 2024-08-18 | 0.0133726 | 163587554.44922 | 2826302.6485806 | -0.7938633 ↓ | -3.61044493 ↓ |
| 2024-08-17 | 0.0134796 | 164863351.63167 | 3261476.1556395 | 4.10080939 ↑ | -7.78886459 ↓ |
| 2024-08-16 | 0.0129486 | 158337091.49125 | 3768803.8291884 | 0.10854851 ↑ | -11.80816021 ↓ |
| 2024-08-15 | 0.0129346 | 158112107.19435 | 3983831.5100188 | -6.09799854 ↓ | -15.08230895 ↓ |
| 2024-08-14 | 0.0137746 | 168369264.57246 | 3881446.0103808 | -3.53582932 ↓ | 0.02073037 ↑ |
| 2024-08-13 | 0.0142795 | 174506005.36277 | 3369696.3540886 | 0.79380347 ↑ | -3.90632635 ↓ |
| 2024-08-12 | 0.0141670 | 173095920.85021 | 3283696.8247864 | 2.1154486 ↑ | -3.18000406 ↓ |
| 2024-08-11 | 0.0138735 | 169475049.19711 | 3733740.8618705 | -5.0943798 ↓ | -14.50099395 ↓ |
| 2024-08-10 | 0.0146182 | 178535297.54349 | 2627242.9528373 | -0.43673291 ↓ | -6.83189628 ↓ |
| 2024-08-09 | 0.0146595 | 179002676.54273 | 4041270.2726987 | -3.42390693 ↓ | -8.21089332 ↓ |
| 2024-08-08 | 0.0152319 | 185954489.34179 | 3697421.2369923 | 10.60294566 ↑ | -10.09329245 ↓ |
| 2024-08-07 | 0.0137717 | 168093926.77156 | 5819956.9487911 | -7.32324687 ↓ | -18.41687823 ↓ |
| 2024-08-06 | 0.0148600 | 181339604.75022 | 4164885.5959555 | 1.5556516 ↑ | -17.30946264 ↓ |
| 2024-08-05 | 0.0146323 | 178525298.33019 | 10078228.726084 | -9.82472914 ↓ | -20.11876769 ↓ |
| 2024-08-04 | 0.0162265 | 197935098.89077 | 5109294.2492903 | 3.41847321 ↑ | -13.17635557 ↓ |
| 2024-08-03 | 0.0156902 | 191352993.71324 | 4774212.0955308 | -1.77522838 ↓ | -20.14112259 ↓ |
| 2024-08-02 | 0.0159737 | 194771166.97145 | 5448975.1224931 | -5.71472157 ↓ | -25.10052362 ↓ |
| 2024-08-01 | 0.0169473 | 206598951.17737 | 6854615.7823456 | 0.39820928 ↑ | -17.61387996 ↓ |
| 2024-07-31 | 0.0168806 | 205743699.85122 | 4759240.2200469 | -6.06524547 ↓ | -17.65618644 ↓ |
| 2024-07-30 | 0.0179706 | 219017873.06693 | 5966721.5179351 | -1.89457153 ↓ | -14.17740995 ↓ |
| 2024-07-29 | 0.0183176 | 223247455.7994 | 6597125.8255537 | -1.98767061 ↓ | -14.51932916 ↓ |
| 2024-07-28 | 0.0204058 | 248697397.07239 | 8146309.401631 | 3.85390756 ↑ | -9.80986973 ↓ |
| 2024-07-27 | 0.0196474 | 239454220.40057 | 34605250.703016 | -7.87518933 ↓ | -13.19814712 ↓ |
| 2024-07-26 | 0.0213269 | 259902222.80885 | 2917969.2391042 | 3.69249631 ↑ | -4.67607645 ↓ |
| 2024-07-25 | 0.0205675 | 250597549.03579 | 5221071.2544086 | 0.32835054 ↑ | -7.30001311 ↓ |
| 2024-07-24 | 0.0205001 | 249728521.07265 | 2701584.5082749 | -2.09678687 ↓ | -8.76543498 ↓ |
| 2024-07-23 | 0.0209392 | 255026950.29678 | 3454819.6508957 | -2.28542586 ↓ | -7.56753176 ↓ |
| 2024-07-22 | 0.0214289 | 260940860.11671 | 10316832.678252 | -5.30223621 ↓ | -6.14426751 ↓ |
| 2024-07-21 | 0.0226288 | 275498114.23719 | 3454072.9059333 | -0.02639043 ↓ | 3.79462004 ↑ |
| 2024-07-20 | 0.0226347 | 275516988.09163 | 4255359.6520062 | 1.16948105 ↑ | 2.32138342 ↑ |
| 2024-07-19 | 0.0223731 | 272278853.03643 | 3885398.9900712 | 0.83820189 ↑ | 5.97051746 ↑ |
| 2024-07-18 | 0.0221871 | 269942026.6791 | 3824489.5812475 | -1.25766219 ↓ | 4.03129803 ↑ |
| 2024-07-17 | 0.0224553 | 273151130.52283 | 4174435.1482529 | -0.93882911 ↓ | 4.06655114 ↑ |
| 2024-07-16 | 0.0226535 | 275509823.451 | 5301512.7103683 | -0.78082837 ↓ | 7.46110038 ↑ |
| 2024-07-15 | 0.0228318 | 277623992.92444 | 5446514.2246012 | 4.72581856 ↑ | 12.30637162 ↑ |
| 2024-07-14 | 0.0218015 | 265044271.33684 | 3227376.821105 | -1.44539252 ↓ | 10.17545061 ↑ |
| 2024-07-13 | 0.0221212 | 268878877.80142 | 4652370.8692908 | 4.77753426 ↑ | 5.82665518 ↑ |
| 2024-07-12 | 0.0211126 | 256568827.26478 | 3826323.9530605 | -1.00709814 ↓ | 4.18574016 ↑ |
| 2024-07-11 | 0.0213274 | 259128731.61103 | 4331326.1430144 | -1.18025372 ↓ | 5.4450942 ↑ |
| 2024-07-10 | 0.0215821 | 262173069.86077 | 4295026.7025578 | 2.37856234 ↑ | 4.68356733 ↑ |
| 2024-07-09 | 0.0210807 | 256032105.79211 | 4665036.8819598 | 3.69282579 ↑ | -4.07073432 ↓ |
| 2024-07-08 | 0.0203299 | 246865895.78062 | 5619462.6554277 | 2.7387323 ↑ | -5.07370234 ↓ |
| 2024-07-07 | 0.0197880 | 240238012.86108 | 4742086.1526062 | -5.3354953 ↓ | -9.18173675 ↓ |
| 2024-07-06 | 0.0209033 | 253728592.1887 | 3570476.7882782 | 3.15288659 ↑ | -3.46983662 ↓ |
| 2024-07-05 | 0.0202644 | 245925263.60912 | 11102106.205894 | 0.18948702 ↑ | -2.10526919 ↓ |
| 2024-07-04 | 0.0202260 | 245412033.01004 | 11791401.475218 | -1.89393218 ↓ | -3.15242122 ↓ |
| 2024-07-03 | 0.0206165 | 250100532.65583 | 4534437.146376 | -6.18298022 ↓ | -3.28905397 ↓ |
| 2024-07-02 | 0.0219752 | 266531558.62896 | 3072891.6404295 | 2.60868752 ↑ | 1.53224454 ↑ |
| 2024-07-01 | 0.0214165 | 259704452.44923 | 3384062.1942933 | -1.70739336 ↓ | 1.33654008 ↑ |
| 2024-06-30 | 0.0217885 | 264163475.13225 | 4137695.3540902 | 0.61830935 ↑ | 6.5262294 ↑ |
| 2024-06-29 | 0.0216546 | 262488306.13989 | 4393102.6416689 | 4.611074 ↑ | 2.85756093 ↑ |
| 2024-06-28 | 0.0207001 | 250868831.17095 | 4771046.5415142 | -0.88221137 ↓ | 0.69784288 ↑ |
| 2024-06-27 | 0.0208844 | 253052526.29761 | 4618265.8620235 | -2.03234041 ↓ | -0.12099505 ↓ |
| 2024-06-26 | 0.0213176 | 258251982.33085 | 3633590.7845472 | -1.50595165 ↓ | -2.40169746 ↓ |
| 2024-06-25 | 0.0216436 | 262149475.45089 | 4857739.1334574 | 2.41090821 ↑ | 2.05199723 ↑ |
| 2024-06-24 | 0.0211341 | 255927605.21826 | 7436572.7059694 | 3.32640877 ↑ | -8.04596379 ↓ |
| 2024-06-23 | 0.0204537 | 247608521.61478 | 3475588.876898 | -2.84689562 ↓ | -14.8417123 ↓ |
| 2024-06-22 | 0.0210530 | 254814059.33704 | 4943004.2760791 | 2.41453713 ↑ | -10.41721939 ↓ |
| 2024-06-21 | 0.0205567 | 248757782.78769 | 6337309.4069419 | -1.68820088 ↓ | -13.14768336 ↓ |
| 2024-06-20 | 0.0209097 | 252980429.48431 | 7302702.8495729 | -4.2693979 ↓ | -15.03436404 ↓ |
| 2024-06-19 | 0.0218422 | 264211075.71395 | 8713724.845019 | 2.98861852 ↑ | -14.38781034 ↓ |
| 2024-06-18 | 0.0212084 | 256494280.31522 | 15951470.322646 | -7.72256675 ↓ | -15.83050614 ↓ |
| 2024-06-17 | 0.0229833 | 277905912.88964 | 9111008.0030488 | -4.30980077 ↓ | -10.50119587 ↓ |
| 2024-06-16 | 0.0240184 | 290366036.6768 | 3518645.415608 | 2.20080125 ↑ | -10.31284855 ↓ |
| 2024-06-15 | 0.0235073 | 284131709.18041 | 5235181.122526 | -0.65445694 ↓ | -9.84310572 ↓ |
| 2024-06-14 | 0.0236686 | 286024397.38076 | 8277746.471634 | -3.82381428 ↓ | -10.34752173 ↓ |
| 2024-06-13 | 0.0246096 | 297338132.64045 | 8569675.815883 | -3.54092722 ↓ | -12.25803621 ↓ |
| 2024-06-12 | 0.0255130 | 308192728.42948 | 9557126.5316216 | 1.25310342 ↑ | -10.0291767 ↓ |
| 2024-06-11 | 0.0251972 | 304318675.84794 | 10016147.275928 | -1.87989086 ↓ | -11.12589869 ↓ |
| 2024-06-10 | 0.0256800 | 310088072.64964 | 4623257.3499709 | -4.10842386 ↓ | -9.27732829 ↓ |
| 2024-06-09 | 0.0267802 | 323310181.60495 | 5766484.427522 | 2.71638742 ↑ | -6.96581638 ↓ |
Popular Cryptocurrencies
BitcoinEthereumTether USDtBNBSolanaXRPUSDCCardanoAvalancheDogecoinShiba InuToncoinHow much is 1 Casper worth?
As on today's crypto exchange rates, one Casper worth is $0.0088416.