CSPR
Casper Järg 92
11,437,160,608 CSPR
Osta / Müü
Get Wallet
Casper
Casper Hind $0.04
$0.04
Casper 24h Vol
$4,675,612
$4,675,612
Casper Turuosa ülempiirid $428,196,825
$428,196,825
24h turumaht
133 BTC 1 H
0.49 %
24 H
4.16 %
7 d
11.47 %
Täna Casper USA dollarites on praegu hind
0.0374
USD, ja kui see on muudetud Bitcoin on
0.00000107
BTC. Kogusumma 11,437,160,608 CSPR praegu ringlusse turul. Casper hinnad muutuvad praegu 4.16 %, Kontrollima kogu krüptokursus. Viimase 24 tunni jooksul 0.047 M US dollars Casper on kaubeldatud Krüptovahetused. Hangi Casper's edusamme, lisades selle oma lemmikud tasuta portfelli.
Täisnimi
Casper
Sümbol
CSPR
Algoritm
N/A
BTC Hind
0.00000107 BTC
BTC Turg
12,213 BTC
BTC 24h Vol
133 BTC
Kokku hangitud münte
11,437,160,608 CSPR
1h
0.49 %
24h
4.16 %
7d
11.47 %
Reddit
N/A
Veebisait
N/A
Share Casper Price
Tabelid
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2022-10-06 | $0.0306400 | $0.0367400 | $0.0379300 | $0.0301500 |
| 2022-10-07 | $0.0367400 | $0.0365300 | $0.0371100 | $0.0336000 |
| 2022-10-08 | $0.0365300 | $0.0351500 | $0.0363100 | $0.0337900 |
| 2022-10-09 | $0.0351500 | $0.0367500 | $0.0371400 | $0.0346100 |
| 2022-10-10 | $0.0367500 | $0.0352000 | $0.0365400 | $0.0346300 |
| 2022-10-11 | $0.0352000 | $0.0350700 | $0.0352600 | $0.0337300 |
| 2022-10-12 | $0.0350700 | $0.0354400 | $0.0356300 | $0.0333300 |
| 2022-10-13 | $0.0354400 | $0.0360400 | $0.0370100 | $0.0315900 |
| 2022-10-14 | $0.0360400 | $0.0360600 | $0.0362500 | $0.0343400 |
| 2022-10-15 | $0.0360600 | $0.0394700 | $0.0408100 | $0.0352800 |
| 2022-10-16 | $0.0394700 | $0.0479700 | $0.0543 | $0.0387200 |
| 2022-10-17 | $0.0479700 | $0.0461400 | $0.0528 | $0.0455500 |
| 2022-10-18 | $0.0461400 | $0.0456200 | $0.0487100 | $0.0446500 |
| 2022-10-19 | $0.0456200 | $0.0405400 | $0.0457100 | $0.0401600 |
| 2022-10-20 | $0.0405400 | $0.0439900 | $0.0441800 | $0.0398000 |
| 2022-10-21 | $0.0439900 | $0.0477200 | $0.0484900 | $0.0429300 |
| 2022-10-22 | $0.0477200 | $0.0441800 | $0.0480200 | $0.0432200 |
| 2022-10-23 | $0.0441800 | $0.0479500 | $0.0479500 | $0.0442300 |
| 2022-10-24 | $0.0479500 | $0.0479700 | $0.0479700 | $0.0479500 |
| 2022-10-31 | $0.0416700 | $0.0407800 | $0.0413900 | $0.0389400 |
| 2022-11-01 | $0.0407800 | $0.0397300 | $0.0417800 | $0.0393200 |
| 2022-11-02 | $0.0397300 | $0.0390900 | $0.0390900 | $0.0374800 |
| 2022-11-03 | $0.0390900 | $0.0390000 | $0.0402100 | $0.0384000 |
| 2022-11-04 | $0.0390000 | $0.0410300 | $0.0418800 | $0.0397600 |
| 2022-11-05 | $0.0410300 | $0.0410300 | $0.0410400 | $0.0410300 |
| 2022-11-07 | $0.0391000 | $0.0395400 | $0.0413900 | $0.0381000 |
| 2022-11-08 | $0.0395400 | $0.0372700 | $0.0387600 | $0.0341200 |
| 2022-11-09 | $0.0372700 | $0.0313200 | $0.0346500 | $0.0281600 |
| 2022-11-10 | $0.0313200 | $0.0354700 | $0.0372300 | $0.0337100 |
| 2022-11-11 | $0.0354700 | $0.0347000 | $0.0357200 | $0.0338500 |
| 2022-11-12 | $0.0347000 | $0.0335500 | $0.0343900 | $0.0318700 |
| 2022-11-13 | $0.0335500 | $0.0301700 | $0.0329400 | $0.0280500 |
| 2022-11-14 | $0.0301700 | $0.0290400 | $0.0316900 | $0.0282100 |
| 2022-11-15 | $0.0290400 | $0.0288600 | $0.0302100 | $0.0280200 |
| 2022-11-16 | $0.0288600 | $0.0278000 | $0.0289700 | $0.0276400 |
| 2022-11-17 | $0.0278000 | $0.0271900 | $0.0281900 | $0.0268600 |
| 2022-11-18 | $0.0271900 | $0.0273500 | $0.0290200 | $0.0266800 |
| 2022-11-19 | $0.0273500 | $0.0282000 | $0.0285300 | $0.0271900 |
| 2022-11-20 | $0.0282000 | $0.0271400 | $0.0284400 | $0.0268200 |
| 2022-11-21 | $0.0271400 | $0.0275800 | $0.0285300 | $0.0261600 |
| 2022-11-22 | $0.0275800 | $0.0283500 | $0.0285100 | $0.0272100 |
| 2022-11-23 | $0.0283500 | $0.0300300 | $0.0305300 | $0.0278700 |
| 2022-11-24 | $0.0300300 | $0.0293600 | $0.0305200 | $0.0285300 |
| 2022-11-25 | $0.0293600 | $0.0307100 | $0.0343400 | $0.0287200 |
| 2022-11-26 | $0.0307100 | $0.0309300 | $0.0312600 | $0.0297800 |
| 2022-11-27 | $0.0309300 | $0.0309200 | $0.0309300 | $0.0309200 |
| 2022-11-30 | $0.0300700 | $0.0305700 | $0.0316000 | $0.0300500 |
| 2022-12-01 | $0.0305700 | $0.0305400 | $0.0305700 | $0.0305400 |
| 2022-12-02 | $0.0295400 | $0.0297400 | $0.0300900 | $0.0295700 |
| 2022-12-03 | $0.0297400 | $0.0300600 | $0.0302300 | $0.0292200 |
| 2022-12-04 | $0.0300600 | $0.0301200 | $0.0308000 | $0.0297700 |
| 2022-12-05 | $0.0301200 | $0.0298600 | $0.0298600 | $0.0293500 |
| 2022-12-06 | $0.0298600 | $0.0299000 | $0.0300700 | $0.0295600 |
| 2022-12-07 | $0.0299000 | $0.0296300 | $0.0296300 | $0.0286200 |
| 2022-12-08 | $0.0296300 | $0.0294600 | $0.0303200 | $0.0292800 |
| 2022-12-09 | $0.0294600 | $0.0294600 | $0.0296300 | $0.0291200 |
| 2022-12-10 | $0.0294600 | $0.0299800 | $0.0301500 | $0.0291200 |
| 2022-12-11 | $0.0299800 | $0.0300900 | $0.0306000 | $0.0297500 |
| 2022-12-12 | $0.0300900 | $0.0297700 | $0.0302900 | $0.0297700 |
| 2022-12-13 | $0.0297700 | $0.0296800 | $0.0311100 | $0.0295100 |
| 2022-12-14 | $0.0296800 | $0.0293700 | $0.0300800 | $0.0286600 |
| 2022-12-15 | $0.0293700 | $0.0284700 | $0.0291600 | $0.0281200 |
| 2022-12-16 | $0.0284700 | $0.0271500 | $0.0281500 | $0.0271500 |
| 2022-12-17 | $0.0271500 | $0.0275200 | $0.0278600 | $0.0270200 |
| 2022-12-18 | $0.0275200 | $0.0277900 | $0.0277900 | $0.0267900 |
| 2022-12-19 | $0.0277900 | $0.0269700 | $0.0274600 | $0.0261400 |
| 2022-12-20 | $0.0269700 | $0.0265300 | $0.0277200 | $0.0258600 |
| 2022-12-21 | $0.0265300 | $0.0262400 | $0.0265800 | $0.0255700 |
| 2022-12-22 | $0.0262400 | $0.0264000 | $0.0270700 | $0.0260600 |
| 2022-12-23 | $0.0264000 | $0.0268500 | $0.0275200 | $0.0263500 |
| 2022-12-24 | $0.0268500 | $0.0268500 | $0.0268500 | $0.0268500 |
| 2022-12-31 | $0.0275600 | $0.0274400 | $0.0281000 | $0.0267800 |
| 2023-01-01 | $0.0274400 | $0.0282400 | $0.0282400 | $0.0275800 |
| 2023-01-02 | $0.0282400 | $0.0291700 | $0.0295100 | $0.0280100 |
| 2023-01-03 | $0.0291700 | $0.0286700 | $0.0291700 | $0.0285100 |
| 2023-01-04 | $0.0286700 | $0.0303200 | $0.0308300 | $0.0288100 |
| 2023-01-05 | $0.0303200 | $0.0303300 | $0.0303300 | $0.0303200 |
| 2023-01-06 | $0.0284400 | $0.0283000 | $0.0288100 | $0.0274500 |
| 2023-01-07 | $0.0283000 | $0.0284600 | $0.0286300 | $0.0276200 |
| 2023-01-08 | $0.0284600 | $0.0291000 | $0.0297800 | $0.0282400 |
| 2023-01-09 | $0.0291000 | $0.0290300 | $0.0297200 | $0.0288600 |
| 2023-01-10 | $0.0290300 | $0.0293000 | $0.0303500 | $0.0289500 |
| 2023-01-11 | $0.0293000 | $0.0299600 | $0.0308500 | $0.0297800 |
| 2023-01-12 | $0.0299600 | $0.0305400 | $0.0322300 | $0.0299700 |
| 2023-01-13 | $0.0305400 | $0.0330900 | $0.0344800 | $0.0318900 |
| 2023-01-14 | $0.0330900 | $0.0330700 | $0.0330900 | $0.0330700 |
| 2023-01-15 | $0.0347800 | $0.0336200 | $0.0348700 | $0.0323600 |
| 2023-01-16 | $0.0336200 | $0.0339000 | $0.0345400 | $0.0322100 |
| 2023-01-17 | $0.0366000 | $0.0384100 | $0.0403700 | $0.0361500 |
| 2023-01-18 | $0.0384100 | $0.0352700 | $0.0411400 | $0.0337200 |
| 2023-01-19 | $0.0352700 | $0.0363100 | $0.0380600 | $0.0344100 |
| 2023-01-20 | $0.0363100 | $0.0385500 | $0.0388600 | $0.0350200 |
| 2023-01-21 | $0.0385500 | $0.0364100 | $0.0389900 | $0.0357700 |
| 2023-01-22 | $0.0364100 | $0.0360600 | $0.0374900 | $0.0340900 |
| 2023-01-23 | $0.0360600 | $0.0357400 | $0.0365200 | $0.0344200 |
| 2023-01-24 | $0.0357400 | $0.0342800 | $0.0367400 | $0.0342800 |
| 2023-01-25 | $0.0342800 | $0.0352400 | $0.0370400 | $0.0325000 |
| 2023-01-26 | $0.0350600 | $0.0350800 | $0.0350900 | $0.0350600 |
| 2023-01-31 | $0.0359400 | $0.0362100 | $0.0373900 | $0.0345900 |
| 2023-02-01 | $0.0362100 | $0.0367000 | $0.0373100 | $0.0335700 |
| 2023-02-02 | $0.0367000 | $0.0359800 | $0.0383000 | $0.0354100 |
| 2023-02-03 | $0.0359800 | $0.0359800 | $0.0359800 | $0.0359800 |
| 2023-02-05 | $0.0407400 | $0.0390800 | $0.0417500 | $0.0369800 |
| 2023-02-06 | $0.0390800 | $0.0399300 | $0.0407400 | $0.0374100 |
| 2023-02-07 | $0.0399300 | $0.0440000 | $0.0462200 | $0.0394100 |
| 2023-02-08 | $0.0440000 | $0.0434000 | $0.0462000 | $0.0415000 |
| 2023-02-09 | $0.0434000 | $0.0399400 | $0.0435400 | $0.0374000 |
| 2023-02-10 | $0.0399400 | $0.0378700 | $0.0402800 | $0.0373400 |
| 2023-02-11 | $0.0378700 | $0.0399700 | $0.0404300 | $0.0372900 |
| 2023-02-12 | $0.0399700 | $0.0395300 | $0.0402600 | $0.0387100 |
| 2023-02-13 | $0.0383500 | $0.0383400 | $0.0383500 | $0.0383400 |
| 2023-02-14 | $0.0372500 | $0.0361700 | $0.0378200 | $0.0358000 |
| 2023-02-15 | $0.0361700 | $0.0395100 | $0.0398000 | $0.0359900 |
| 2023-02-16 | $0.0395100 | $0.0369700 | $0.0409500 | $0.0365000 |
| 2023-02-17 | $0.0369500 | $0.0369600 | $0.0369700 | $0.0369300 |
| 2023-02-18 | $0.0387300 | $0.0395900 | $0.0398100 | $0.0380500 |
| 2023-02-19 | $0.0395900 | $0.0394600 | $0.0395900 | $0.0394600 |
| 2023-02-21 | $0.0391100 | $0.0393900 | $0.0417600 | $0.0380000 |
| 2023-02-22 | $0.0393900 | $0.0395000 | $0.0401900 | $0.0373500 |
| 2023-02-23 | $0.0395000 | $0.0399900 | $0.0399900 | $0.0395000 |
| 2023-02-25 | $0.0374700 | $0.0380800 | $0.0387600 | $0.0365900 |
| 2023-02-26 | $0.0380800 | $0.0386200 | $0.0394300 | $0.0376200 |
| 2023-02-27 | $0.0386200 | $0.0386200 | $0.0386200 | $0.0386200 |
| 2023-02-28 | $0.0391700 | $0.0391000 | $0.0429500 | $0.0383300 |
| 2023-03-01 | $0.0391000 | $0.0410400 | $0.0422000 | $0.0386800 |
| 2023-03-02 | $0.0410400 | $0.0438500 | $0.0451200 | $0.0403000 |
| 2023-03-03 | $0.0438500 | $0.0426900 | $0.0466900 | $0.0395200 |
| 2023-03-04 | $0.0426900 | $0.0412400 | $0.0435300 | $0.0394700 |
| 2023-03-05 | $0.0412400 | $0.0412400 | $0.0412400 | $0.0412400 |
| 2023-03-06 | $0.0403500 | $0.0403400 | $0.0422500 | $0.0397700 |
| 2023-03-07 | $0.0403400 | $0.0392700 | $0.0410600 | $0.0377600 |
| 2023-03-08 | $0.0392700 | $0.0357300 | $0.0395700 | $0.0356400 |
| 2023-03-09 | $0.0357300 | $0.0347000 | $0.0374100 | $0.0335600 |
| 2023-03-10 | $0.0347000 | $0.0353800 | $0.0358000 | $0.0332300 |
| 2023-03-11 | $0.0353800 | $0.0360900 | $0.0370800 | $0.0330700 |
| 2023-03-12 | $0.0360900 | $0.0367900 | $0.0383500 | $0.0335800 |
| 2023-03-13 | $0.0367900 | $0.0376200 | $0.0391800 | $0.0349800 |
| 2023-03-14 | $0.0376200 | $0.0369700 | $0.0397100 | $0.0359600 |
| 2023-03-15 | $0.0369700 | $0.0359300 | $0.0385500 | $0.0349600 |
| 2023-03-16 | $0.0359300 | $0.0349400 | $0.0365800 | $0.0346400 |
| 2023-03-17 | $0.0349400 | $0.0379000 | $0.0384500 | $0.0349400 |
| 2023-03-18 | $0.0379000 | $0.0369000 | $0.0388500 | $0.0361700 |
| 2023-03-19 | $0.0369000 | $0.0375900 | $0.0385500 | $0.0361100 |
| 2023-03-20 | $0.0375900 | $0.0363900 | $0.0378000 | $0.0357100 |
| 2023-03-21 | $0.0363900 | $0.0374900 | $0.0377600 | $0.0353900 |
| 2023-03-22 | $0.0374900 | $0.0365000 | $0.0381600 | $0.0353400 |
| 2023-03-23 | $0.0365000 | $0.0369400 | $0.0376200 | $0.0355500 |
| 2023-03-24 | $0.0369400 | $0.0348500 | $0.0376200 | $0.0342200 |
| 2023-03-25 | $0.0348500 | $0.0347800 | $0.0361500 | $0.0341000 |
| 2023-03-26 | $0.0347800 | $0.0350900 | $0.0362600 | $0.0345000 |
| 2023-03-27 | $0.0350900 | $0.0345900 | $0.0359900 | $0.0333500 |
| 2023-03-28 | $0.0345900 | $0.0370500 | $0.0377300 | $0.0332900 |
| 2023-03-29 | $0.0370500 | $0.0368400 | $0.0384000 | $0.0362100 |
| 2023-03-30 | $0.0368400 | $0.0368500 | $0.0376300 | $0.0358500 |
| 2023-03-31 | $0.0368500 | $0.0403000 | $0.0410200 | $0.0362700 |
| 2023-04-01 | $0.0403000 | $0.0402700 | $0.0416400 | $0.0394100 |
| 2023-04-02 | $0.0402700 | $0.0390400 | $0.0407700 | $0.0380400 |
| 2023-04-03 | $0.0390400 | $0.0382400 | $0.0398400 | $0.0374800 |
| 2023-04-04 | $0.0382400 | $0.0399600 | $0.0405300 | $0.0377300 |
| 2023-04-05 | $0.0399600 | $0.0411900 | $0.0430400 | $0.0399600 |
| 2023-04-06 | $0.0411900 | $0.0423300 | $0.0431300 | $0.0399300 |
| 2023-04-07 | $0.0423300 | $0.0413900 | $0.0430000 | $0.0402900 |
| 2023-04-08 | $0.0413900 | $0.0425000 | $0.0434300 | $0.0407900 |
| 2023-04-09 | $0.0425000 | $0.0421600 | $0.0433200 | $0.0407400 |
| 2023-04-10 | $0.0421600 | $0.0431100 | $0.0444400 | $0.0414000 |
| 2023-04-11 | $0.0431100 | $0.0420900 | $0.0439700 | $0.0415500 |
| 2023-04-12 | $0.0420900 | $0.0422200 | $0.0433200 | $0.0411700 |
| 2023-04-13 | $0.0422200 | $0.0448900 | $0.0450900 | $0.0420800 |
| 2023-04-14 | $0.0448900 | $0.0460700 | $0.0474700 | $0.0443300 |
| 2023-04-15 | $0.0460700 | $0.0493000 | $0.0504 | $0.0454800 |
| 2023-04-16 | $0.0493000 | $0.0493000 | $0.0493000 | $0.0493000 |
| 2023-04-17 | $0.0570 | $0.0540 | $0.0573 | $0.0525 |
| 2023-04-18 | $0.0540 | $0.0576 | $0.0590 | $0.0530 |
| 2023-04-19 | $0.0576 | $0.0532 | $0.0587 | $0.0517 |
| 2023-04-20 | $0.0532 | $0.0501 | $0.0558 | $0.0486300 |
| 2023-04-21 | $0.0501 | $0.0479500 | $0.0522 | $0.0470000 |
| 2023-04-22 | $0.0479500 | $0.0512 | $0.0542 | $0.0456000 |
| 2023-04-23 | $0.0512 | $0.0507 | $0.0541 | $0.0491200 |
| 2023-04-24 | $0.0507 | $0.0496800 | $0.0518 | $0.0486100 |
| 2023-04-25 | $0.0496800 | $0.0515 | $0.0519 | $0.0484200 |
| 2023-04-26 | $0.0515 | $0.0544 | $0.0582 | $0.0501 |
| 2023-04-27 | $0.0544 | $0.0557 | $0.0566 | $0.0526 |
| 2023-04-28 | $0.0557 | $0.0550 | $0.0559 | $0.0530 |
| 2023-04-29 | $0.0550 | $0.0588 | $0.0589 | $0.0540 |
| 2023-04-30 | $0.0588 | $0.0625 | $0.0640 | $0.0570 |
| 2023-05-01 | $0.0625 | $0.0594 | $0.0635 | $0.0571 |
| 2023-05-02 | $0.0594 | $0.0592 | $0.0611 | $0.0581 |
| 2023-05-03 | $0.0592 | $0.0601 | $0.0613 | $0.0560 |
| 2023-05-04 | $0.0601 | $0.0610 | $0.0615 | $0.0583 |
| 2023-05-05 | $0.0610 | $0.0600 | $0.0640 | $0.0585 |
| 2023-05-06 | $0.0600 | $0.0568 | $0.0603 | $0.0553 |
| 2023-05-07 | $0.0568 | $0.0569 | $0.0592 | $0.0551 |
| 2023-05-08 | $0.0569 | $0.0530 | $0.0577 | $0.0490000 |
| 2023-05-09 | $0.0530 | $0.0515 | $0.0548 | $0.0502 |
| 2023-05-10 | $0.0515 | $0.0523 | $0.0534 | $0.0490800 |
| 2023-05-11 | $0.0523 | $0.0491200 | $0.0523 | $0.0471500 |
| 2023-05-12 | $0.0491200 | $0.0492900 | $0.0496000 | $0.0464300 |
| 2023-05-13 | $0.0492900 | $0.0497900 | $0.0512 | $0.0482700 |
| 2023-05-14 | $0.0497900 | $0.0497600 | $0.0515 | $0.0489000 |
| 2023-05-15 | $0.0497600 | $0.0487700 | $0.0514 | $0.0483700 |
| 2023-05-16 | $0.0487700 | $0.0487700 | $0.0487700 | $0.0487700 |
News
Seotud mündid
