Crypto exchange Bitstamp

Market Casper (CSPR) / USD

Identifier on Bitstamp: csprusd
Price
Date Price Volume Open Low High Close
2024-12-02 0.0189 USD 1,598,819.1000 CSPR 0.0204 USD 0.0166 USD 0.0209 USD 0.0203 USD
2024-12-01 0.0194 USD 965,205.8000 CSPR 0.0182 USD 0.0178 USD 0.0210 USD 0.0204 USD
2024-11-30 0.0181 USD 1,068,987.6000 CSPR 0.0183 USD 0.0176 USD 0.0187 USD 0.0181 USD
2024-11-29 0.0173 USD 938,138.0000 CSPR 0.0164 USD 0.0164 USD 0.0185 USD 0.0185 USD
2024-11-28 0.0157 USD 39,516.4000 CSPR 0.0162 USD 0.0155 USD 0.0162 USD 0.0160 USD
2024-11-27 0.0162 USD 1,882,172.1000 CSPR 0.0157 USD 0.0155 USD 0.0169 USD 0.0164 USD
2024-11-26 0.0156 USD 813,876.1000 CSPR 0.0160 USD 0.0146 USD 0.0162 USD 0.0158 USD
2024-11-25 0.0159 USD 1,691,435.4000 CSPR 0.0162 USD 0.0148 USD 0.0168 USD 0.0153 USD
2024-11-24 0.0166 USD 1,921,565.2000 CSPR 0.0166 USD 0.0154 USD 0.0177 USD 0.0162 USD
2024-11-23 0.0171 USD 2,406,436.9000 CSPR 0.0161 USD 0.0156 USD 0.0190 USD 0.0169 USD
2024-11-22 0.0155 USD 2,502,905.5000 CSPR 0.0160 USD 0.0144 USD 0.0171 USD 0.0163 USD
2024-11-21 0.0150 USD 2,584,431.3000 CSPR 0.0137 USD 0.0135 USD 0.0168 USD 0.0159 USD
2024-11-20 0.0152 USD 1,554,162.8000 CSPR 0.0144 USD 0.0134 USD 0.0183 USD 0.0141 USD
2024-11-19 0.0160 USD 1,902,694.0000 CSPR 0.0177 USD 0.0143 USD 0.0179 USD 0.0144 USD
2024-11-18 0.0209 USD 4,802,848.3000 CSPR 0.0214 USD 0.0170 USD 0.0265 USD 0.0184 USD
2024-11-17 0.0186 USD 7,586,378.4000 CSPR 0.0107 USD 0.0104 USD 0.0234 USD 0.0202 USD
2024-11-16 0.0104 USD 1,411,376.3000 CSPR 0.0085 USD 0.0085 USD 0.0127 USD 0.0110 USD
2024-11-15 0.0082 USD 1,756,075.7000 CSPR 0.0081 USD 0.0078 USD 0.0088 USD 0.0087 USD
2024-11-14 0.0079 USD 586,043.7000 CSPR 0.0080 USD 0.0076 USD 0.0083 USD 0.0079 USD
2024-11-13 0.0082 USD 1,459,882.0000 CSPR 0.0080 USD 0.0076 USD 0.0084 USD 0.0079 USD
2024-11-12 0.0082 USD 490,438.5000 CSPR 0.0086 USD 0.0080 USD 0.0090 USD 0.0083 USD
2024-11-11 0.0086 USD 887,844.0000 CSPR 0.0090 USD 0.0081 USD 0.0090 USD 0.0089 USD
2024-11-10 0.0093 USD 474,979.4000 CSPR 0.0092 USD 0.0090 USD 0.0103 USD 0.0093 USD
2024-11-09 0.0090 USD 307,653.1000 CSPR 0.0071 USD 0.0071 USD 0.0103 USD 0.0095 USD
2024-11-08 0.0071 USD 12,561.3000 CSPR 0.0072 USD 0.0071 USD 0.0072 USD 0.0071 USD
2024-11-07 0.0071 USD 61,679.9000 CSPR 0.0071 USD 0.0071 USD 0.0072 USD 0.0072 USD
2024-11-06 0.0070 USD 52,477.8000 CSPR 0.0069 USD 0.0069 USD 0.0073 USD 0.0071 USD
2024-11-05 0.0064 USD 315,232.0000 CSPR 0.0064 USD 0.0063 USD 0.0064 USD 0.0064 USD
2024-11-04 0.0066 USD 18,521.3000 CSPR 0.0066 USD 0.0065 USD 0.0066 USD 0.0065 USD
2024-11-03 0.0066 USD 627,345.7000 CSPR 0.0070 USD 0.0065 USD 0.0070 USD 0.0066 USD
2024-11-02 0.0071 USD 9,673.2000 CSPR 0.0071 USD 0.0071 USD 0.0071 USD 0.0071 USD
2024-11-01 0.0072 USD 88,958.5000 CSPR 0.0072 USD 0.0071 USD 0.0073 USD 0.0071 USD
2024-10-31 0.0073 USD 22,515.7000 CSPR 0.0077 USD 0.0070 USD 0.0077 USD 0.0070 USD
2024-10-30 0.0081 USD 148,549.3000 CSPR 0.0079 USD 0.0077 USD 0.0084 USD 0.0077 USD
2024-10-29 0.0073 USD 130,526.0000 CSPR 0.0072 USD 0.0072 USD 0.0074 USD 0.0074 USD
2024-10-28 0.0075 USD 1,788,288.3000 CSPR 0.0076 USD 0.0069 USD 0.0076 USD 0.0069 USD
2024-10-27 0.0077 USD 254,431.4000 CSPR 0.0078 USD 0.0074 USD 0.0078 USD 0.0076 USD
2024-10-26 0.0078 USD 467,122.0000 CSPR 0.0078 USD 0.0076 USD 0.0093 USD 0.0078 USD
2024-10-25 0.0081 USD 1,019,511.8000 CSPR 0.0081 USD 0.0079 USD 0.0085 USD 0.0081 USD
2024-10-24 0.0085 USD 1,062,034.6000 CSPR 0.0092 USD 0.0082 USD 0.0092 USD 0.0082 USD
2024-10-23 0.0099 USD 3,240,243.8000 CSPR 0.0110 USD 0.0086 USD 0.0110 USD 0.0092 USD
2024-10-22 0.0110 USD 1,262,970.1000 CSPR 0.0119 USD 0.0107 USD 0.0120 USD 0.0109 USD
2024-10-21 0.0128 USD 63,555.4000 CSPR 0.0122 USD 0.0122 USD 0.0129 USD 0.0122 USD
2024-10-20 0.0126 USD 169,762.0000 CSPR 0.0117 USD 0.0117 USD 0.0130 USD 0.0128 USD
2024-10-19 0.0118 USD 103,887.0000 CSPR 0.0117 USD 0.0117 USD 0.0119 USD 0.0118 USD
2024-10-18 0.0115 USD 99,769.4000 CSPR 0.0116 USD 0.0115 USD 0.0117 USD 0.0117 USD
2024-10-17 0.0115 USD 2,588.1000 CSPR 0.0116 USD 0.0114 USD 0.0116 USD 0.0114 USD
2024-10-16 0.0119 USD 2,505.1000 CSPR 0.0119 USD 0.0119 USD 0.0120 USD 0.0120 USD
2024-10-15 0.0119 USD 206,346.6000 CSPR 0.0120 USD 0.0117 USD 0.0121 USD 0.0118 USD
2024-10-14 0.0120 USD 116,562.4000 CSPR 0.0119 USD 0.0119 USD 0.0121 USD 0.0121 USD