Crypto exchange Bitstamp

Market Casper (CSPR) / USD

Identifier on Bitstamp: csprusd
Price
1234...910
Date Price Volume Open Low High Close
2025-05-01 0.0150 USD 1,769,554.7000 CSPR 0.0155 USD 0.0143 USD 0.0159 USD 0.0148 USD
2025-04-30 0.0147 USD 4,492,905.3000 CSPR 0.0135 USD 0.0135 USD 0.0157 USD 0.0153 USD
2025-04-29 0.0147 USD 3,243,907.2000 CSPR 0.0145 USD 0.0133 USD 0.0166 USD 0.0140 USD
2025-04-28 0.0169 USD 6,265,835.2000 CSPR 0.0138 USD 0.0135 USD 0.0264 USD 0.0153 USD
2025-04-27 0.0128 USD 1,694,735.9000 CSPR 0.0104 USD 0.0101 USD 0.0153 USD 0.0137 USD
2025-04-26 0.0102 USD 599,489.6000 CSPR 0.0099 USD 0.0099 USD 0.0106 USD 0.0105 USD
2025-04-25 0.0100 USD 1,547,512.5000 CSPR 0.0099 USD 0.0099 USD 0.0103 USD 0.0100 USD
2025-04-24 0.0099 USD 469,513.2000 CSPR 0.0099 USD 0.0096 USD 0.0102 USD 0.0099 USD
2025-04-23 0.0101 USD 593,180.6000 CSPR 0.0100 USD 0.0097 USD 0.0107 USD 0.0098 USD
2025-04-22 0.0098 USD 659,521.7000 CSPR 0.0095 USD 0.0095 USD 0.0101 USD 0.0100 USD
2025-04-21 0.0097 USD 435,001.1000 CSPR 0.0098 USD 0.0095 USD 0.0100 USD 0.0095 USD
2025-04-20 0.0095 USD 338,407.6000 CSPR 0.0094 USD 0.0093 USD 0.0098 USD 0.0095 USD
2025-04-19 0.0094 USD 628,205.1000 CSPR 0.0090 USD 0.0090 USD 0.0098 USD 0.0094 USD
2025-04-18 0.0091 USD 389,368.1000 CSPR 0.0089 USD 0.0089 USD 0.0094 USD 0.0091 USD
2025-04-17 0.0091 USD 171,741.6000 CSPR 0.0089 USD 0.0089 USD 0.0093 USD 0.0090 USD
2025-04-16 0.0091 USD 940,196.9000 CSPR 0.0090 USD 0.0088 USD 0.0095 USD 0.0090 USD
2025-04-15 0.0094 USD 211,458.4000 CSPR 0.0095 USD 0.0090 USD 0.0096 USD 0.0092 USD
2025-04-14 0.0100 USD 1,031,287.5000 CSPR 0.0100 USD 0.0095 USD 0.0103 USD 0.0095 USD
2025-04-13 0.0102 USD 1,132,476.1000 CSPR 0.0105 USD 0.0098 USD 0.0106 USD 0.0099 USD
2025-04-12 0.0101 USD 1,651,969.4000 CSPR 0.0099 USD 0.0097 USD 0.0112 USD 0.0106 USD
2025-04-11 0.0099 USD 513,855.2000 CSPR 0.0096 USD 0.0096 USD 0.0102 USD 0.0100 USD
2025-04-10 0.0093 USD 1,394,551.3000 CSPR 0.0094 USD 0.0090 USD 0.0098 USD 0.0095 USD
2025-04-09 0.0086 USD 1,519,169.6000 CSPR 0.0083 USD 0.0083 USD 0.0096 USD 0.0094 USD
2025-04-08 0.0086 USD 367,832.1000 CSPR 0.0089 USD 0.0082 USD 0.0092 USD 0.0083 USD
2025-04-07 0.0081 USD 619,846.1000 CSPR 0.0083 USD 0.0079 USD 0.0087 USD 0.0085 USD
2025-04-06 0.0089 USD 1,969,031.2000 CSPR 0.0092 USD 0.0082 USD 0.0093 USD 0.0083 USD
2025-04-05 0.0092 USD 466,887.5000 CSPR 0.0094 USD 0.0090 USD 0.0094 USD 0.0092 USD
2025-04-04 0.0092 USD 631,729.1000 CSPR 0.0091 USD 0.0089 USD 0.0096 USD 0.0093 USD
2025-04-03 0.0091 USD 1,437,400.1000 CSPR 0.0090 USD 0.0090 USD 0.0097 USD 0.0091 USD
2025-04-02 0.0093 USD 695,190.1000 CSPR 0.0093 USD 0.0090 USD 0.0097 USD 0.0090 USD
2025-04-01 0.0098 USD 623,983.7000 CSPR 0.0098 USD 0.0093 USD 0.0102 USD 0.0093 USD
2025-03-31 0.0096 USD 1,187,764.3000 CSPR 0.0097 USD 0.0094 USD 0.0098 USD 0.0096 USD
2025-03-30 0.0097 USD 1,152,488.7000 CSPR 0.0092 USD 0.0092 USD 0.0099 USD 0.0096 USD
2025-03-29 0.0096 USD 141,579.9000 CSPR 0.0098 USD 0.0094 USD 0.0101 USD 0.0095 USD
2025-03-28 0.0103 USD 574,655.2000 CSPR 0.0107 USD 0.0100 USD 0.0107 USD 0.0101 USD
2025-03-27 0.0109 USD 546,794.5000 CSPR 0.0111 USD 0.0107 USD 0.0112 USD 0.0107 USD
2025-03-26 0.0114 USD 1,212,357.6000 CSPR 0.0114 USD 0.0109 USD 0.0116 USD 0.0109 USD
2025-03-25 0.0118 USD 924,370.4000 CSPR 0.0117 USD 0.0115 USD 0.0121 USD 0.0115 USD
2025-03-24 0.0116 USD 1,327,589.7000 CSPR 0.0115 USD 0.0114 USD 0.0122 USD 0.0116 USD
2025-03-23 0.0113 USD 97,936.7000 CSPR 0.0112 USD 0.0112 USD 0.0117 USD 0.0117 USD
2025-03-22 0.0112 USD 674,571.5000 CSPR 0.0111 USD 0.0110 USD 0.0117 USD 0.0114 USD
2025-03-21 0.0114 USD 1,318,570.8000 CSPR 0.0117 USD 0.0110 USD 0.0117 USD 0.0110 USD
2025-03-20 0.0118 USD 508,634.5000 CSPR 0.0122 USD 0.0116 USD 0.0122 USD 0.0116 USD
2025-03-19 0.0121 USD 464,414.1000 CSPR 0.0119 USD 0.0119 USD 0.0125 USD 0.0120 USD
2025-03-18 0.0119 USD 256,694.1000 CSPR 0.0123 USD 0.0118 USD 0.0123 USD 0.0120 USD
2025-03-17 0.0122 USD 594,504.7000 CSPR 0.0122 USD 0.0120 USD 0.0126 USD 0.0124 USD
2025-03-16 0.0125 USD 2,614,479.0000 CSPR 0.0123 USD 0.0118 USD 0.0130 USD 0.0122 USD
2025-03-15 0.0122 USD 5,127,238.0000 CSPR 0.0119 USD 0.0115 USD 0.0127 USD 0.0123 USD
2025-03-14 0.0108 USD 1,626,278.8000 CSPR 0.0106 USD 0.0106 USD 0.0116 USD 0.0116 USD
2025-03-13 0.0108 USD 1,357,990.1000 CSPR 0.0109 USD 0.0104 USD 0.0110 USD 0.0106 USD
1234...910