Casper Network
CSPR
Rank #482
$0.00578841
Updated 25 days ago
Market Cap
$78.97M
24h Volume
$3.84M
Avg Volume (6m)
$4.19M
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 |
| Nov 17, 2025 | $0.00653160 | $0.00666590 | $0.00644469 | $0.00650725 | $2.83M | $88.89M |
| Nov 16, 2025 | $0.00675204 | $0.00695175 | $0.00653332 | $0.00657455 | $2.49M | $91.77M |
| Nov 15, 2025 | $0.00674216 | $0.00695001 | $0.00670834 | $0.00674964 | $3.03M | $92.66M |
| Nov 14, 2025 | $0.00695694 | $0.00695694 | $0.00668018 | $0.00671489 | $3.01M | $92.48M |
| Nov 13, 2025 | $0.00742592 | $0.00747739 | $0.00678964 | $0.00698371 | $2.55M | $98.63M |
| Nov 12, 2025 | $0.00739949 | $0.00749252 | $0.00716925 | $0.00739201 | $1.66M | $100.23M |
| Nov 11, 2025 | $0.00748615 | $0.00792898 | $0.00737530 | $0.00748615 | $2.23M | $101.60M |
| Nov 10, 2025 | $0.00773417 | $0.00773417 | $0.00773417 | $0.00773417 | $3.63M | $105.54M |
| Nov 9, 2025 | $0.00801283 | $0.00801283 | $0.00801283 | $0.00801283 | $3.49M | $109.98M |
| Nov 8, 2025 | $0.00763727 | $0.00763727 | $0.00763727 | $0.00763727 | $3.57M | $103.73M |
| Nov 7, 2025 | $0.00685236 | $0.00685236 | $0.00685236 | $0.00685236 | $2.58M | $92.95M |
| Nov 6, 2025 | $0.00725746 | $0.00725746 | $0.00725746 | $0.00725746 | $6.19M | $98.45M |
| Nov 5, 2025 | $0.00677997 | $0.00677997 | $0.00677997 | $0.00677997 | $5.67M | $91.98M |
| Nov 4, 2025 | $0.00701373 | $0.00701373 | $0.00701373 | $0.00701373 | $3.72M | $95.11M |
| Nov 3, 2025 | $0.00777253 | $0.00777253 | $0.00777253 | $0.00777253 | $2.24M | $105.33M |
| Nov 2, 2025 | $0.00789164 | $0.00789164 | $0.00789164 | $0.00789164 | $1.36M | $106.98M |
| Nov 1, 2025 | $0.00776512 | $0.00776512 | $0.00776512 | $0.00776512 | $3.47M | $105.72M |
| Oct 31, 2025 | $0.00775510 | $0.00775510 | $0.00775510 | $0.00775510 | $3.68M | $104.82M |
| Oct 30, 2025 | $0.00781745 | $0.00781745 | $0.00781745 | $0.00781745 | $6.49M | $105.59M |
| Oct 29, 2025 | $0.00799433 | $0.00799433 | $0.00799433 | $0.00799433 | $21.58M | $107.98M |
| Oct 28, 2025 | $0.00815564 | $0.00815564 | $0.00815564 | $0.00815564 | $1.99M | $110.25M |
| Oct 27, 2025 | $0.00819704 | $0.00819704 | $0.00819704 | $0.00819704 | $3.13M | $110.92M |
| Oct 26, 2025 | $0.00803645 | $0.00803645 | $0.00803645 | $0.00803645 | $2.22M | $108.85M |
| Oct 25, 2025 | $0.00788489 | $0.00788489 | $0.00788489 | $0.00788489 | $2.00M | $106.66M |
| Oct 24, 2025 | $0.00782473 | $0.00782473 | $0.00782473 | $0.00782473 | $1.17M | $105.82M |
| Oct 23, 2025 | $0.00787251 | $0.00787251 | $0.00787251 | $0.00787251 | $1.36M | $106.15M |
| Oct 22, 2025 | $0.00812746 | $0.00812746 | $0.00812746 | $0.00812746 | $1.46M | $109.88M |
| Oct 21, 2025 | $0.00815586 | $0.00815586 | $0.00815586 | $0.00815586 | $1.18M | $110.32M |
| Oct 20, 2025 | $0.00817463 | $0.00817463 | $0.00817463 | $0.00817463 | $1.18M | $110.47M |
| Oct 19, 2025 | $0.00816686 | $0.00816686 | $0.00816686 | $0.00816686 | $2.62M | $110.39M |
| Oct 18, 2025 | $0.00801866 | $0.00801866 | $0.00801866 | $0.00801866 | $6.69M | $108.38M |
| Oct 17, 2025 | $0.00885511 | $0.00885511 | $0.00885511 | $0.00885511 | $7.81M | $119.60M |
| Oct 16, 2025 | $0.00822613 | $0.00822613 | $0.00822613 | $0.00822613 | $2.53M | $111.08M |
| Oct 15, 2025 | $0.00830987 | $0.00830987 | $0.00830987 | $0.00830987 | $4.09M | $112.18M |
| Oct 14, 2025 | $0.00839958 | $0.00839958 | $0.00839958 | $0.00839958 | $3.85M | $113.31M |
| Oct 13, 2025 | $0.00854094 | $0.00854094 | $0.00854094 | $0.00854094 | $6.17M | $115.26M |
| Oct 12, 2025 | $0.00811209 | $0.00811209 | $0.00811209 | $0.00811209 | $11.86M | $109.35M |
| Oct 11, 2025 | $0.00825563 | $0.00825563 | $0.00825563 | $0.00825563 | $13.29M | $112.14M |
| Oct 10, 2025 | $0.00893076 | $0.00893076 | $0.00893076 | $0.00893076 | $4.92M | $120.44M |
| Oct 9, 2025 | $0.00899441 | $0.00899441 | $0.00899441 | $0.00899441 | $4.47M | $121.45M |
| Oct 8, 2025 | $0.00908734 | $0.00908734 | $0.00908734 | $0.00908734 | $5.45M | $121.77M |
| Oct 7, 2025 | $0.00929408 | $0.00929408 | $0.00929408 | $0.00929408 | $4.05M | $125.25M |
| Oct 6, 2025 | $0.00937957 | $0.00937957 | $0.00937957 | $0.00937957 | $2.49M | $126.39M |
| Oct 5, 2025 | $0.00951688 | $0.00951688 | $0.00951688 | $0.00951688 | $2.34M | $128.21M |
| Oct 4, 2025 | $0.00960338 | $0.00960338 | $0.00960338 | $0.00960338 | $3.51M | $129.39M |
| Oct 3, 2025 | $0.00979337 | $0.00979337 | $0.00979337 | $0.00979337 | $2.10M | $131.87M |
| Oct 2, 2025 | $0.00961207 | $0.00961207 | $0.00961207 | $0.00961207 | $4.82M | $130.05M |
| Oct 1, 2025 | $0.00938437 | $0.00938437 | $0.00938437 | $0.00938437 | $5.27M | $126.43M |
| Sep 30, 2025 | $0.00909104 | $0.00909104 | $0.00909104 | $0.00909104 | $3.18M | $122.38M |
| Sep 29, 2025 | $0.00918571 | $0.00918571 | $0.00918571 | $0.00918571 | $2.33M | $123.89M |
| Sep 28, 2025 | $0.00921681 | $0.00921681 | $0.00921681 | $0.00921681 | $2.63M | $124.01M |
| Sep 27, 2025 | $0.00938467 | $0.00938467 | $0.00938467 | $0.00938467 | $2.91M | $126.10M |
| Sep 26, 2025 | $0.00940552 | $0.00940552 | $0.00940552 | $0.00940552 | $4.42M | $126.49M |
| Sep 25, 2025 | $0.00973832 | $0.00973832 | $0.00973832 | $0.00973832 | $3.55M | $130.89M |
| Sep 24, 2025 | $0.00919335 | $0.00919335 | $0.00919335 | $0.00919335 | $4.25M | $123.58M |
| Sep 23, 2025 | $0.00912705 | $0.00912705 | $0.00912705 | $0.00912705 | $4.00M | $122.63M |
| Sep 22, 2025 | $0.00969411 | $0.00969411 | $0.00969411 | $0.00969411 | $2.05M | $130.23M |
| Sep 21, 2025 | $0.00978934 | $0.00978934 | $0.00978934 | $0.00978934 | $3.21M | $131.49M |
| Sep 20, 2025 | $0.00993105 | $0.00993105 | $0.00993105 | $0.00993105 | $2.71M | $133.37M |
| Sep 19, 2025 | $0.00990223 | $0.00990223 | $0.00990223 | $0.00990223 | $3.92M | $132.97M |
| Sep 18, 2025 | $0.00999407 | $0.00999407 | $0.00999407 | $0.00999407 | $4.12M | $134.14M |
| Sep 17, 2025 | $0.00977416 | $0.00977416 | $0.00977416 | $0.00977416 | $4.03M | $131.10M |
| Sep 16, 2025 | $0.00967537 | $0.00967537 | $0.00967537 | $0.00967537 | $2.90M | $129.81M |
| Sep 15, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $3.58M | $137.68M |
| Sep 14, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $4.37M | $136.79M |
| Sep 13, 2025 | $0.0100 | $0.0100 | $0.0100 | $0.0100 | $3.43M | $134.14M |
| Sep 12, 2025 | $0.00986290 | $0.00986290 | $0.00986290 | $0.00986290 | $1.73M | $132.26M |
| Sep 11, 2025 | $0.00991226 | $0.00991226 | $0.00991226 | $0.00991226 | $1.88M | $132.86M |
| Sep 10, 2025 | $0.00961210 | $0.00961210 | $0.00961210 | $0.00961210 | $2.79M | $128.98M |
| Sep 9, 2025 | $0.00978340 | $0.00978340 | $0.00978340 | $0.00978340 | $2.63M | $131.06M |
| Sep 8, 2025 | $0.00969793 | $0.00969793 | $0.00969793 | $0.00969793 | $1.84M | $129.93M |
| Sep 7, 2025 | $0.00983824 | $0.00983824 | $0.00983824 | $0.00983824 | $1.04M | $131.83M |
| Sep 6, 2025 | $0.00962364 | $0.00962364 | $0.00962364 | $0.00962364 | $1.67M | $128.86M |
| Sep 5, 2025 | $0.00963353 | $0.00963353 | $0.00963353 | $0.00963353 | $1.38M | $129.20M |
| Sep 4, 2025 | $0.00963382 | $0.00963382 | $0.00963382 | $0.00963382 | $1.36M | $128.93M |
| Sep 3, 2025 | $0.00971180 | $0.00971180 | $0.00971180 | $0.00971180 | $1.98M | $129.93M |
| Sep 2, 2025 | $0.00963924 | $0.00963924 | $0.00963924 | $0.00963924 | $1.90M | $128.91M |
| Sep 1, 2025 | $0.00991646 | $0.00991646 | $0.00991646 | $0.00991646 | $1.34M | $132.66M |
| Aug 31, 2025 | $0.00999386 | $0.00999386 | $0.00999386 | $0.00999386 | $1.68M | $133.58M |
| Aug 30, 2025 | $0.00999689 | $0.00999689 | $0.00999689 | $0.00999689 | $3.89M | $133.66M |
| Aug 29, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $2.00M | $137.68M |
| Aug 28, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $2.25M | $135.61M |
| Aug 27, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $9.58M | $136.58M |
| Aug 26, 2025 | $0.00999418 | $0.00999418 | $0.00999418 | $0.00999418 | $3.41M | $133.56M |
| Aug 25, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $2.20M | $139.57M |
| Aug 24, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $2.20M | $141.03M |
| Aug 23, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $5.88M | $144.61M |
| Aug 22, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $4.33M | $138.91M |
| Aug 21, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $4.88M | $138.56M |
| Aug 20, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $4.33M | $140.65M |
| Aug 19, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $5.67M | $137.45M |
| Aug 18, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $2.39M | $140.45M |
| Aug 17, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $1.42M | $141.16M |
| Aug 16, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $3.91M | $141.33M |
| Aug 15, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $6.81M | $140.96M |
| Aug 14, 2025 | $0.0111 | $0.0111 | $0.0111 | $0.0111 | $5.14M | $147.73M |
| Aug 13, 2025 | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $2.93M | $146.29M |
| Aug 12, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $4.90M | $144.68M |
| Aug 11, 2025 | $0.0111 | $0.0111 | $0.0111 | $0.0111 | $4.10M | $147.78M |
| Aug 10, 2025 | $0.0115 | $0.0115 | $0.0115 | $0.0115 | $4.78M | $153.14M |
| Aug 9, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $6.81M | $153.83M |
| Aug 8, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $4.78M | $144.75M |
| Aug 7, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $4.34M | $142.52M |
| Aug 6, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $5.66M | $142.30M |
| Aug 5, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $3.97M | $143.89M |
| Aug 4, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $5.86M | $144.27M |
| Aug 3, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $6.96M | $144.32M |
| Aug 2, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $7.02M | $140.92M |
| Aug 1, 2025 | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $7.13M | $145.42M |
| Jul 31, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $8.14M | $151.92M |
| Jul 30, 2025 | $0.0111 | $0.0111 | $0.0111 | $0.0111 | $6.52M | $147.94M |
| Jul 29, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $8.03M | $149.09M |
| Jul 28, 2025 | $0.0123 | $0.0123 | $0.0123 | $0.0123 | $6.22M | $162.96M |
| Jul 27, 2025 | $0.0120 | $0.0120 | $0.0120 | $0.0120 | $4.39M | $158.83M |
| Jul 26, 2025 | $0.0120 | $0.0120 | $0.0120 | $0.0120 | $9.33M | $159.01M |
| Jul 25, 2025 | $0.0115 | $0.0115 | $0.0115 | $0.0115 | $5.75M | $152.90M |
| Jul 24, 2025 | $0.0118 | $0.0118 | $0.0118 | $0.0118 | $9.20M | $156.30M |
| Jul 23, 2025 | $0.0133 | $0.0133 | $0.0133 | $0.0133 | $8.37M | $177.26M |
| Jul 22, 2025 | $0.0137 | $0.0137 | $0.0137 | $0.0137 | $11.05M | $181.27M |
| Jul 21, 2025 | $0.0131 | $0.0131 | $0.0131 | $0.0131 | $5.54M | $173.04M |
| Jul 20, 2025 | $0.0125 | $0.0125 | $0.0125 | $0.0125 | $5.51M | $165.60M |
| Jul 19, 2025 | $0.0121 | $0.0121 | $0.0121 | $0.0121 | $8.25M | $160.64M |
| Jul 18, 2025 | $0.0122 | $0.0122 | $0.0122 | $0.0122 | $7.88M | $161.19M |
| Jul 17, 2025 | $0.0118 | $0.0118 | $0.0118 | $0.0118 | $6.94M | $156.40M |
| Jul 16, 2025 | $0.0117 | $0.0117 | $0.0117 | $0.0117 | $6.14M | $154.93M |
| Jul 15, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $7.74M | $150.99M |
| Jul 14, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $4.24M | $150.27M |
| Jul 13, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $5.41M | $149.13M |
| Jul 12, 2025 | $0.0118 | $0.0118 | $0.0118 | $0.0118 | $12.35M | $156.41M |
| Jul 11, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $4.10M | $149.44M |
| Jul 10, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $3.36M | $143.88M |
| Jul 9, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $2.49M | $139.05M |
| Jul 8, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $2.66M | $137.50M |
| Jul 7, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $2.28M | $140.24M |
| Jul 6, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $2.52M | $138.49M |
| Jul 5, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $3.71M | $138.61M |
| Jul 4, 2025 | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $3.30M | $145.80M |
| Jul 3, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $4.52M | $148.92M |
| Jul 2, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $3.34M | $140.12M |
| Jul 1, 2025 | $0.0111 | $0.0111 | $0.0111 | $0.0111 | $2.96M | $147.25M |
| Jun 30, 2025 | $0.0117 | $0.0117 | $0.0117 | $0.0117 | $2.44M | $154.78M |
| Jun 29, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $1.87M | $152.48M |
| Jun 28, 2025 | $0.0115 | $0.0115 | $0.0115 | $0.0115 | $4.07M | $151.51M |