Casper Network
CSPR
Rank #482
$0.00748615
Updated 6 days ago
Market Cap
$101.60M
24h Volume
$2.23M
Avg Volume (30d)
$3.80M
24h High/Low
$0.00792898
$0.00737530
$0.00737530
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
GMCI Index
Proof of Stake (PoS)
GMCI Layer 1 Index
Made in USA
Real World Assets (RWA)
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.00748615 | $0.00792898 | $0.00737530 | $0.00748615 | $2.23M | $101.60M |
| Nov 10, 2025 | $0.00773417 | $0.00773417 | $0.00773417 | $0.00773417 | $3.63M | $105.54M |
| Nov 9, 2025 | $0.00801283 | $0.00801283 | $0.00801283 | $0.00801283 | $3.49M | $109.98M |
| Nov 8, 2025 | $0.00763727 | $0.00763727 | $0.00763727 | $0.00763727 | $3.57M | $103.73M |
| Nov 7, 2025 | $0.00685236 | $0.00685236 | $0.00685236 | $0.00685236 | $2.58M | $92.95M |
| Nov 6, 2025 | $0.00725746 | $0.00725746 | $0.00725746 | $0.00725746 | $6.19M | $98.45M |
| Nov 5, 2025 | $0.00677997 | $0.00677997 | $0.00677997 | $0.00677997 | $5.67M | $91.98M |
| Nov 4, 2025 | $0.00701373 | $0.00701373 | $0.00701373 | $0.00701373 | $3.72M | $95.11M |
| Nov 3, 2025 | $0.00777253 | $0.00777253 | $0.00777253 | $0.00777253 | $2.24M | $105.33M |
| Nov 2, 2025 | $0.00789164 | $0.00789164 | $0.00789164 | $0.00789164 | $1.36M | $106.98M |
| Nov 1, 2025 | $0.00776512 | $0.00776512 | $0.00776512 | $0.00776512 | $3.47M | $105.72M |
| Oct 31, 2025 | $0.00775510 | $0.00775510 | $0.00775510 | $0.00775510 | $3.68M | $104.82M |
| Oct 30, 2025 | $0.00781745 | $0.00781745 | $0.00781745 | $0.00781745 | $6.49M | $105.59M |
| Oct 29, 2025 | $0.00799433 | $0.00799433 | $0.00799433 | $0.00799433 | $21.58M | $107.98M |
| Oct 28, 2025 | $0.00815564 | $0.00815564 | $0.00815564 | $0.00815564 | $1.99M | $110.25M |
| Oct 27, 2025 | $0.00819704 | $0.00819704 | $0.00819704 | $0.00819704 | $3.13M | $110.92M |
| Oct 26, 2025 | $0.00803645 | $0.00803645 | $0.00803645 | $0.00803645 | $2.22M | $108.85M |
| Oct 25, 2025 | $0.00788489 | $0.00788489 | $0.00788489 | $0.00788489 | $2.00M | $106.66M |
| Oct 24, 2025 | $0.00782473 | $0.00782473 | $0.00782473 | $0.00782473 | $1.17M | $105.82M |
| Oct 23, 2025 | $0.00787251 | $0.00787251 | $0.00787251 | $0.00787251 | $1.36M | $106.15M |
| Oct 22, 2025 | $0.00812746 | $0.00812746 | $0.00812746 | $0.00812746 | $1.46M | $109.88M |
| Oct 21, 2025 | $0.00815586 | $0.00815586 | $0.00815586 | $0.00815586 | $1.18M | $110.32M |
| Oct 20, 2025 | $0.00817463 | $0.00817463 | $0.00817463 | $0.00817463 | $1.18M | $110.47M |
| Oct 19, 2025 | $0.00816686 | $0.00816686 | $0.00816686 | $0.00816686 | $2.62M | $110.39M |
| Oct 18, 2025 | $0.00801866 | $0.00801866 | $0.00801866 | $0.00801866 | $6.69M | $108.38M |