Casper Network
CSPR
Rank #482
$0.00578841
Updated 2 months ago
Market Cap
$78.97M
24h Volume
$3.84M
Avg Volume (90d)
$3.24M
24h High/Low
$0.00590697
$0.00541002
$0.00541002
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00578841 | $0.00590697 | $0.00541002 | $0.00578841 | $3.84M | $78.97M |
| Dec 2, 2025 | $0.00540397 | $0.00588303 | $0.00527461 | $0.00580606 | $2.79M | $75.81M |
| Dec 1, 2025 | $0.00585091 | $0.00585091 | $0.00530703 | $0.00539698 | $2.34M | $75.48M |
| Nov 30, 2025 | $0.00612152 | $0.00613401 | $0.00582684 | $0.00586949 | $1.86M | $82.13M |
| Nov 29, 2025 | $0.00589381 | $0.00616872 | $0.00588751 | $0.00610950 | $2.64M | $81.64M |
| Nov 28, 2025 | $0.00602084 | $0.00604991 | $0.00585073 | $0.00588120 | $1.79M | $80.78M |
| Nov 27, 2025 | $0.00608249 | $0.00608249 | $0.00592088 | $0.00593975 | $1.14M | $81.42M |
| Nov 26, 2025 | $0.00601024 | $0.00608082 | $0.00592688 | $0.00607965 | $1.38M | $81.79M |
| Nov 25, 2025 | $0.00603838 | $0.00606893 | $0.00593651 | $0.00598677 | $1.91M | $81.72M |
| Nov 24, 2025 | $0.00597584 | $0.00603022 | $0.00582906 | $0.00602562 | $2.00M | $81.07M |
| Nov 23, 2025 | $0.00593825 | $0.00604334 | $0.00580424 | $0.00591780 | $1.90M | $80.68M |
| Nov 22, 2025 | $0.00590767 | $0.00598460 | $0.00579121 | $0.00591712 | $5.16M | $80.02M |
| Nov 21, 2025 | $0.00691553 | $0.00714621 | $0.00583831 | $0.00584578 | $13.68M | $86.33M |
| Nov 20, 2025 | $0.00600637 | $0.00713217 | $0.00577242 | $0.00658153 | $2.19M | $83.38M |
| Nov 19, 2025 | $0.00618185 | $0.00628293 | $0.00576942 | $0.00599073 | $3.02M | $81.44M |
| Nov 18, 2025 | $0.00648302 | $0.00648302 | $0.00590319 | $0.00613459 | $4.14M | $84.49M |