Crypto exchange Bitstamp

Market Casper (CSPR) / USD

Identifier on Bitstamp: csprusd
Price
123...910
Date Price Volume Open Low High Close
2025-07-08 0.0104 USD 370,172.1000 CSPR 0.0105 USD 0.0103 USD 0.0105 USD 0.0104 USD
2025-07-07 0.0105 USD 371,839.2000 CSPR 0.0106 USD 0.0103 USD 0.0107 USD 0.0104 USD
2025-07-06 0.0104 USD 425,027.2000 CSPR 0.0104 USD 0.0103 USD 0.0106 USD 0.0106 USD
2025-07-05 0.0105 USD 169,926.4000 CSPR 0.0106 USD 0.0104 USD 0.0107 USD 0.0104 USD
2025-07-04 0.0106 USD 427,852.8000 CSPR 0.0111 USD 0.0104 USD 0.0111 USD 0.0104 USD
2025-07-03 0.0111 USD 558,059.5000 CSPR 0.0112 USD 0.0110 USD 0.0115 USD 0.0111 USD
2025-07-02 0.0112 USD 109,629.6000 CSPR 0.0107 USD 0.0107 USD 0.0113 USD 0.0113 USD
2025-07-01 0.0109 USD 549,293.1000 CSPR 0.0112 USD 0.0107 USD 0.0112 USD 0.0107 USD
2025-06-30 0.0113 USD 554,322.4000 CSPR 0.0117 USD 0.0111 USD 0.0117 USD 0.0113 USD
2025-06-29 0.0115 USD 461,557.2000 CSPR 0.0115 USD 0.0114 USD 0.0117 USD 0.0117 USD
2025-06-28 0.0115 USD 160,389.9000 CSPR 0.0115 USD 0.0115 USD 0.0117 USD 0.0116 USD
2025-06-27 0.0116 USD 467,243.4000 CSPR 0.0112 USD 0.0112 USD 0.0118 USD 0.0115 USD
2025-06-26 0.0113 USD 684,637.0000 CSPR 0.0115 USD 0.0112 USD 0.0117 USD 0.0112 USD
2025-06-25 0.0118 USD 725,760.7000 CSPR 0.0125 USD 0.0115 USD 0.0126 USD 0.0115 USD
2025-06-24 0.0118 USD 930,737.4000 CSPR 0.0114 USD 0.0114 USD 0.0134 USD 0.0133 USD
2025-06-23 0.0111 USD 574,871.9000 CSPR 0.0105 USD 0.0105 USD 0.0116 USD 0.0116 USD
2025-06-22 0.0102 USD 558,269.8000 CSPR 0.0106 USD 0.0098 USD 0.0108 USD 0.0107 USD
2025-06-21 0.0109 USD 553,764.2000 CSPR 0.0107 USD 0.0103 USD 0.0113 USD 0.0104 USD
2025-06-20 0.0109 USD 482,534.7000 CSPR 0.0109 USD 0.0106 USD 0.0112 USD 0.0109 USD
2025-06-19 0.0108 USD 139,164.0000 CSPR 0.0107 USD 0.0107 USD 0.0109 USD 0.0109 USD
2025-06-18 0.0105 USD 493,510.4000 CSPR 0.0109 USD 0.0103 USD 0.0110 USD 0.0105 USD
2025-06-17 0.0111 USD 515,655.6000 CSPR 0.0112 USD 0.0108 USD 0.0114 USD 0.0110 USD
2025-06-16 0.0117 USD 304,019.6000 CSPR 0.0114 USD 0.0112 USD 0.0121 USD 0.0117 USD
2025-06-15 0.0114 USD 1,562,791.5000 CSPR 0.0116 USD 0.0112 USD 0.0116 USD 0.0115 USD
2025-06-14 0.0114 USD 234,701.6000 CSPR 0.0116 USD 0.0113 USD 0.0116 USD 0.0115 USD
2025-06-13 0.0112 USD 4,814,799.5000 CSPR 0.0122 USD 0.0107 USD 0.0122 USD 0.0116 USD
2025-06-12 0.0127 USD 407,040.2000 CSPR 0.0131 USD 0.0123 USD 0.0137 USD 0.0125 USD
2025-06-11 0.0139 USD 669,697.5000 CSPR 0.0135 USD 0.0132 USD 0.0144 USD 0.0132 USD
2025-06-10 0.0135 USD 243,730.5000 CSPR 0.0137 USD 0.0132 USD 0.0138 USD 0.0135 USD
2025-06-09 0.0133 USD 137,695.1000 CSPR 0.0133 USD 0.0130 USD 0.0137 USD 0.0137 USD
2025-06-08 0.0136 USD 176,396.4000 CSPR 0.0132 USD 0.0130 USD 0.0142 USD 0.0135 USD
2025-06-07 0.0134 USD 633,554.3000 CSPR 0.0122 USD 0.0122 USD 0.0148 USD 0.0133 USD
2025-06-06 0.0118 USD 402,644.0000 CSPR 0.0113 USD 0.0112 USD 0.0128 USD 0.0122 USD
2025-06-05 0.0116 USD 782,330.1000 CSPR 0.0121 USD 0.0111 USD 0.0123 USD 0.0112 USD
2025-06-04 0.0121 USD 222,916.1000 CSPR 0.0119 USD 0.0119 USD 0.0122 USD 0.0121 USD
2025-06-03 0.0123 USD 645,457.9000 CSPR 0.0122 USD 0.0119 USD 0.0127 USD 0.0120 USD
2025-06-02 0.0123 USD 549,550.9000 CSPR 0.0126 USD 0.0118 USD 0.0129 USD 0.0122 USD
2025-06-01 0.0128 USD 1,668,368.6000 CSPR 0.0128 USD 0.0121 USD 0.0131 USD 0.0126 USD
2025-05-31 0.0128 USD 871,633.0000 CSPR 0.0132 USD 0.0123 USD 0.0136 USD 0.0128 USD
2025-05-30 0.0138 USD 1,133,544.9000 CSPR 0.0145 USD 0.0131 USD 0.0145 USD 0.0132 USD
2025-05-29 0.0150 USD 494,667.2000 CSPR 0.0152 USD 0.0144 USD 0.0156 USD 0.0144 USD
2025-05-28 0.0154 USD 320,367.8000 CSPR 0.0160 USD 0.0149 USD 0.0160 USD 0.0152 USD
2025-05-27 0.0156 USD 213,673.6000 CSPR 0.0154 USD 0.0152 USD 0.0159 USD 0.0159 USD
2025-05-26 0.0158 USD 348,760.1000 CSPR 0.0158 USD 0.0154 USD 0.0162 USD 0.0155 USD
2025-05-25 0.0157 USD 346,719.8000 CSPR 0.0159 USD 0.0151 USD 0.0162 USD 0.0158 USD
2025-05-24 0.0166 USD 608,374.7000 CSPR 0.0166 USD 0.0161 USD 0.0171 USD 0.0161 USD
2025-05-23 0.0164 USD 942,441.6000 CSPR 0.0164 USD 0.0154 USD 0.0171 USD 0.0171 USD
2025-05-22 0.0157 USD 647,301.6000 CSPR 0.0153 USD 0.0151 USD 0.0163 USD 0.0161 USD
2025-05-21 0.0153 USD 554,541.2000 CSPR 0.0153 USD 0.0149 USD 0.0159 USD 0.0153 USD
2025-05-20 0.0153 USD 524,298.7000 CSPR 0.0154 USD 0.0147 USD 0.0160 USD 0.0153 USD
123...910