CSPR
ランク 483
Real-world assets
Casper Network
$0.002657
-0.77% 24H
-5.70% 7D
時価総額
時価総額
$44.47M
0.00% 市場全体比
完全希薄化後
完全希薄化後
$52.80M
+18.73% 時価総額超
取引量（24h）
取引量（24h）
$1.98M
4.45% 時価総額比
流通
流通
16.75B CSPR
固定上限なし
過去最高値からの変動
過去最高値からの変動
-99.80%
高値（日付） 11 May 2021
ボラティリティ、30d
ボラティリティ、30d
128.3%
日次変動から年率換算
直近400日分のデータを以下に表示する。ダウンロードファイルには保有するすべての観測データを収録している。 1940 保存された日次観測データ
| 日付 | 価格 | 時価総額 | 出来高 |
|---|---|---|---|
| 2026-09-02 | $0.002645 | — | — |
| 2026-09-01 | $0.002755 | — | — |
| 2026-08-31 | $0.002785 | — | — |
| 2026-08-30 | $0.002627 | — | — |
| 2026-08-29 | $0.002880 | — | — |
| 2026-08-28 | $0.002956 | — | — |
| 2026-08-27 | $0.002917 | — | — |
| 2026-08-26 | $0.002785 | — | — |
| 2026-08-25 | $0.003037 | — | — |
| 2026-08-24 | $0.003037 | — | — |
| 2026-08-23 | $0.002486 | — | — |
| 2026-08-22 | $0.002632 | — | — |
| 2026-08-21 | $0.002827 | — | — |
| 2026-08-20 | $0.002649 | — | — |
| 2026-08-19 | $0.002542 | — | — |
| 2026-08-18 | $0.002777 | — | — |
| 2026-08-17 | $0.002777 | — | — |
| 2026-08-16 | $0.002679 | — | — |
| 2026-08-15 | $0.002791 | — | — |
| 2026-08-14 | $0.002534 | — | — |
| 2026-08-13 | $0.002371 | — | — |
| 2026-08-12 | $0.002226 | — | — |
| 2026-08-11 | $0.002195 | — | — |
| 2026-08-10 | $0.002195 | — | — |
| 2026-08-09 | $0.001947 | — | — |
| 2026-08-08 | $0.001926 | — | — |
| 2026-08-07 | $0.002013 | — | — |
| 2026-08-06 | $0.001838 | — | — |
| 2026-08-05 | $0.001835 | — | — |
| 2026-08-04 | $0.001923 | — | — |
| 2026-08-03 | $0.001923 | — | — |
| 2026-08-02 | $0.001895 | — | — |
| 2026-08-01 | $0.001923 | — | — |
| 2026-07-31 | $0.001861 | — | — |
| 2026-07-30 | $0.001830 | — | — |
| 2026-07-29 | $0.001702 | — | — |
| 2026-07-28 | $0.001752 | — | — |
| 2026-07-27 | $0.001752 | — | — |
| 2026-07-26 | $0.001541 | — | — |
| 2026-07-25 | $0.001526 | — | — |
| 2026-07-24 | $0.001514 | — | — |
| 2026-07-23 | $0.001573 | — | — |
| 2026-07-22 | $0.001561 | — | — |
| 2026-07-21 | $0.001587 | — | — |
| 2026-07-20 | $0.001587 | — | — |
| 2026-07-19 | $0.001899 | — | — |
| 2026-07-18 | $0.001889 | — | — |
| 2026-07-17 | $0.001822 | — | — |
| 2026-07-16 | $0.001860 | — | — |
| 2026-07-15 | $0.001891 | — | — |
| 2026-07-14 | $0.001825 | — | — |
| 2026-07-13 | $0.001825 | — | — |
| 2026-07-12 | $0.001866 | — | — |
| 2026-07-11 | $0.001837 | — | — |
| 2026-07-10 | $0.001956 | — | — |
| 2026-07-09 | $0.001778 | — | — |
| 2026-07-08 | $0.001791 | — | — |
| 2026-07-07 | $0.001820 | — | — |
| 2026-07-06 | $0.001820 | — | — |
| 2026-07-05 | $0.001931 | — | — |
| 2026-07-04 | $0.001970 | — | — |
| 2026-07-03 | $0.002004 | — | — |
| 2026-07-02 | $0.001966 | — | — |
| 2026-07-01 | $0.001993 | — | — |
| 2026-06-30 | $0.002065 | — | — |
| 2026-06-29 | $0.002065 | — | — |
| 2026-06-28 | $0.001755 | — | — |
| 2026-06-27 | $0.001767 | — | — |
| 2026-06-26 | $0.001787 | — | — |
| 2026-06-25 | $0.001814 | — | — |
| 2026-06-24 | $0.001847 | — | — |
| 2026-06-23 | $0.001890 | — | — |
| 2026-06-22 | $0.001890 | — | — |
| 2026-06-21 | $0.002169 | — | — |
| 2026-06-20 | $0.001956 | — | — |
| 2026-06-19 | $0.002000 | — | — |
| 2026-06-18 | $0.002062 | — | — |
| 2026-06-17 | $0.002066 | — | — |
| 2026-06-16 | $0.002121 | — | — |
| 2026-06-15 | $0.002121 | — | — |
| 2026-06-14 | $0.002089 | — | — |
| 2026-06-13 | $0.002144 | — | — |
| 2026-06-12 | $0.002104 | — | — |
| 2026-06-11 | $0.002123 | — | — |
| 2026-06-10 | $0.002044 | — | — |
| 2026-06-09 | $0.002160 | — | — |
| 2026-06-08 | $0.002160 | — | — |
| 2026-06-07 | $0.002197 | — | — |
| 2026-06-06 | $0.002153 | — | — |
| 2026-06-05 | $0.002164 | — | — |
| 2026-06-04 | $0.002535 | — | — |
| 2026-06-03 | $0.002599 | — | — |
| 2026-06-02 | $0.002629 | — | — |
| 2026-06-01 | $0.002629 | — | — |
| 2026-05-31 | $0.002852 | — | — |
| 2026-05-30 | $0.002928 | — | — |
| 2026-05-29 | $0.002874 | — | — |
| 2026-05-28 | $0.002975 | — | — |
| 2026-05-27 | $0.002835 | — | — |
| 2026-05-26 | $0.002903 | — | — |
| 2026-05-25 | $0.002903 | — | — |
| 2026-05-24 | $0.002823 | — | — |
| 2026-05-23 | $0.002877 | — | — |
| 2026-05-22 | $0.002806 | — | — |
| 2026-05-21 | $0.002874 | — | — |
| 2026-05-20 | $0.002910 | — | — |
| 2026-05-19 | $0.002956 | — | — |
| 2026-05-18 | $0.002956 | — | — |
| 2026-05-17 | $0.002906 | — | — |
| 2026-05-16 | $0.002985 | — | — |
| 2026-05-15 | $0.003084 | — | — |
| 2026-05-14 | $0.002917 | — | — |
| 2026-05-13 | $0.002914 | — | — |
| 2026-05-12 | $0.003002 | — | — |
| 2026-05-11 | $0.003002 | — | — |
| 2026-05-10 | $0.003036 | — | — |
| 2026-05-09 | $0.002944 | — | — |
| 2026-05-08 | $0.003018 | — | — |
| 2026-05-07 | $0.002969 | — | — |
| 2026-05-06 | $0.002971 | — | — |
| 2026-05-05 | $0.002870 | — | — |
| 2026-05-04 | $0.002870 | — | — |
| 2026-05-03 | $0.002797 | — | — |
| 2026-05-02 | $0.002832 | — | — |
| 2026-05-01 | $0.002798 | — | — |
| 2026-04-30 | $0.002803 | — | — |
| 2026-04-29 | $0.002894 | — | — |
| 2026-04-28 | $0.002933 | — | — |
| 2026-04-27 | $0.002933 | — | — |
| 2026-04-26 | $0.002907 | — | — |
| 2026-04-25 | $0.002904 | — | — |
| 2026-04-24 | $0.002928 | — | — |
| 2026-04-23 | $0.002914 | — | — |
| 2026-04-22 | $0.002915 | — | — |
| 2026-04-21 | $0.002959 | — | — |
| 2026-04-20 | $0.002959 | — | — |
| 2026-04-19 | $0.002952 | — | — |
| 2026-04-18 | $0.002952 | — | — |
| 2026-04-17 | $0.003077 | — | — |
| 2026-04-16 | $0.003063 | — | — |
| 2026-04-15 | $0.002947 | — | — |
| 2026-04-14 | $0.002926 | — | — |
| 2026-04-13 | $0.002926 | — | — |
| 2026-04-12 | $0.002876 | — | — |
| 2026-04-11 | $0.003026 | — | — |
| 2026-04-10 | $0.003063 | — | — |
| 2026-04-09 | $0.003166 | — | — |
| 2026-04-08 | $0.002985 | — | — |
| 2026-04-07 | $0.002959 | — | — |
| 2026-04-06 | $0.002959 | — | — |
| 2026-04-05 | $0.002906 | — | — |
| 2026-04-04 | $0.002919 | — | — |
| 2026-04-03 | $0.002993 | — | — |
| 2026-04-02 | $0.002941 | — | — |
| 2026-04-01 | $0.003163 | — | — |
| 2026-03-31 | $0.003149 | — | — |
| 2026-03-30 | $0.003149 | — | — |
| 2026-03-29 | $0.003224 | — | — |
| 2026-03-28 | $0.003351 | — | — |
| 2026-03-27 | $0.003260 | — | — |
| 2026-03-26 | $0.003313 | — | — |
| 2026-03-25 | $0.003657 | — | — |
| 2026-03-24 | $0.003568 | — | — |
| 2026-03-23 | $0.003568 | — | — |
| 2026-03-22 | $0.003143 | — | — |
| 2026-03-21 | $0.003179 | — | — |
| 2026-03-20 | $0.003272 | — | — |
| 2026-03-19 | $0.003066 | — | — |
| 2026-03-18 | $0.003197 | — | — |
| 2026-03-17 | $0.003350 | — | — |
| 2026-03-16 | $0.003350 | — | — |
| 2026-03-15 | $0.002959 | — | — |
| 2026-03-14 | $0.002996 | — | — |
| 2026-03-13 | $0.002990 | — | — |
| 2026-03-12 | $0.002954 | — | — |
| 2026-03-11 | $0.002972 | — | — |
| 2026-03-10 | $0.002920 | — | — |
| 2026-03-09 | $0.002920 | — | — |
| 2026-03-08 | $0.002957 | — | — |
| 2026-03-07 | $0.002954 | — | — |
| 2026-03-06 | $0.002985 | — | — |
| 2026-03-05 | $0.002971 | — | — |
| 2026-03-04 | $0.002985 | — | — |
| 2026-03-03 | $0.002871 | — | — |
| 2026-03-02 | $0.002871 | — | — |
| 2026-03-01 | $0.002925 | — | — |
| 2026-02-28 | $0.003013 | — | — |
| 2026-02-27 | $0.003050 | — | — |
| 2026-02-26 | $0.003252 | — | — |
| 2026-02-25 | $0.003249 | — | — |
| 2026-02-24 | $0.003110 | — | — |
| 2026-02-23 | $0.003110 | — | — |
| 2026-02-22 | $0.003111 | — | — |
| 2026-02-21 | $0.003220 | — | — |
| 2026-02-20 | $0.003247 | — | — |
| 2026-02-19 | $0.003072 | — | — |
| 2026-02-18 | $0.003425 | — | — |
| 2026-02-17 | $0.003398 | — | — |
| 2026-02-16 | $0.003398 | — | — |
| 2026-02-15 | $0.003537 | — | — |
| 2026-02-14 | $0.003694 | — | — |
| 2026-02-13 | $0.003548 | — | — |
| 2026-02-12 | $0.003242 | — | — |
| 2026-02-11 | $0.003214 | — | — |
| 2026-02-10 | $0.003077 | — | — |
| 2026-02-09 | $0.003077 | — | — |
| 2026-02-08 | $0.003171 | — | — |
| 2026-02-07 | $0.003313 | — | — |
| 2026-02-06 | $0.003451 | — | — |
| 2026-02-05 | $0.003106 | — | — |
| 2026-02-04 | $0.003549 | — | — |
| 2026-02-03 | $0.003573 | — | — |
| 2026-02-02 | $0.003573 | — | — |
| 2026-02-01 | $0.003671 | — | — |
| 2026-01-31 | $0.003651 | — | — |
| 2026-01-30 | $0.004119 | — | — |
| 2026-01-29 | $0.004064 | — | — |
| 2026-01-28 | $0.004363 | — | — |
| 2026-01-27 | $0.004417 | — | — |
| 2026-01-26 | $0.004417 | — | — |
| 2026-01-25 | $0.004245 | — | — |
| 2026-01-24 | $0.004547 | — | — |
| 2026-01-23 | $0.004548 | — | — |
| 2026-01-22 | $0.004507 | — | — |
| 2026-01-21 | $0.004649 | — | — |
| 2026-01-20 | $0.004421 | — | — |
| 2026-01-19 | $0.004421 | — | — |
| 2026-01-18 | $0.005035 | — | — |
| 2026-01-17 | $0.005032 | — | — |
| 2026-01-16 | $0.005138 | — | — |
| 2026-01-15 | $0.005198 | — | — |
| 2026-01-14 | $0.005053 | — | — |
| 2026-01-13 | $0.005002 | — | — |
| 2026-01-12 | $0.005002 | — | — |
| 2026-01-11 | $0.004928 | — | — |
| 2026-01-10 | $0.005048 | — | — |
| 2026-01-09 | $0.005129 | — | — |
| 2026-01-08 | $0.005240 | — | — |
| 2026-01-07 | $0.004850 | — | — |
| 2026-01-06 | $0.005095 | — | — |
| 2026-01-05 | $0.005095 | — | — |
| 2026-01-04 | $0.004754 | — | — |
| 2026-01-03 | $0.004751 | — | — |
| 2026-01-02 | $0.004510 | — | — |
| 2026-01-01 | $0.004591 | — | — |
| 2025-12-31 | $0.004243 | — | — |
| 2025-12-30 | $0.004419 | — | — |
| 2025-12-29 | $0.004419 | — | — |
| 2025-12-28 | $0.004470 | — | — |
| 2025-12-27 | $0.004527 | — | — |
| 2025-12-26 | $0.004548 | — | — |
| 2025-12-25 | $0.004565 | — | — |
| 2025-12-24 | $0.004756 | — | — |
| 2025-12-23 | $0.005016 | — | — |
| 2025-12-22 | $0.005016 | — | — |
| 2025-12-21 | $0.004549 | — | — |
| 2025-12-20 | $0.004922 | — | — |
| 2025-12-19 | $0.004772 | — | — |
| 2025-12-18 | $0.004387 | — | — |
| 2025-12-17 | $0.004514 | — | — |
| 2025-12-16 | $0.004836 | — | — |
| 2025-12-15 | $0.004836 | — | — |
| 2025-12-14 | $0.005235 | — | — |
| 2025-12-13 | $0.005393 | — | — |
| 2025-12-12 | $0.005387 | — | — |
| 2025-12-11 | $0.005295 | — | — |
| 2025-12-10 | $0.005495 | — | — |
| 2025-12-09 | $0.005597 | — | — |
| 2025-12-08 | $0.005597 | — | — |
| 2025-12-07 | $0.005528 | — | — |
| 2025-12-06 | $0.005515 | — | — |
| 2025-12-05 | $0.005810 | — | — |
| 2025-12-04 | $0.005517 | — | — |
| 2025-12-03 | $0.005870 | — | — |
| 2025-12-02 | $0.005818 | — | — |
| 2025-12-01 | $0.005818 | — | — |
| 2025-11-30 | $0.005860 | — | — |
| 2025-11-29 | $0.006098 | — | — |
| 2025-11-28 | $0.005897 | — | — |
| 2025-11-27 | $0.006017 | — | — |
| 2025-11-26 | $0.006081 | — | — |
| 2025-11-25 | $0.006008 | — | — |
| 2025-11-24 | $0.006008 | — | — |
| 2025-11-23 | $0.005990 | — | — |
| 2025-11-22 | $0.005965 | — | — |
| 2025-11-21 | $0.005963 | — | — |
| 2025-11-20 | $0.006976 | — | — |
| 2025-11-19 | $0.006012 | — | — |
| 2025-11-18 | $0.006162 | — | — |
| 2025-11-17 | $0.006162 | — | — |
| 2025-11-16 | $0.006573 | — | — |
| 2025-11-15 | $0.006753 | — | — |
| 2025-11-14 | $0.006734 | — | — |
| 2025-11-13 | $0.006978 | — | — |
| 2025-11-12 | $0.007443 | — | — |
| 2025-11-11 | $0.007402 | — | — |
| 2025-11-10 | $0.007402 | — | — |
| 2025-11-09 | $0.007716 | — | — |
| 2025-11-08 | $0.007959 | — | — |
| 2025-11-07 | $0.007628 | — | — |
| 2025-11-06 | $0.006855 | — | — |
| 2025-11-05 | $0.007242 | — | — |
| 2025-11-04 | $0.006753 | — | — |
| 2025-11-03 | $0.006753 | — | — |
| 2025-11-02 | $0.007816 | — | — |
| 2025-11-01 | $0.007792 | — | — |
| 2025-10-31 | $0.007784 | — | — |
| 2025-10-30 | $0.007753 | — | — |
| 2025-10-29 | $0.007824 | — | — |
| 2025-10-28 | $0.007977 | — | — |
| 2025-10-27 | $0.007977 | — | — |
| 2025-10-26 | $0.008202 | — | — |
| 2025-10-25 | $0.008092 | — | — |
| 2025-10-24 | $0.007892 | — | — |
| 2025-10-23 | $0.007820 | — | — |
| 2025-10-22 | $0.007431 | — | — |
| 2025-10-21 | $0.008104 | — | — |
| 2025-10-20 | $0.008104 | — | — |
| 2025-10-19 | $0.008154 | — | — |
| 2025-10-18 | $0.008164 | — | — |
| 2025-10-17 | $0.008010 | — | — |
| 2025-10-16 | $0.008816 | — | — |
| 2025-10-15 | $0.008223 | — | — |
| 2025-10-14 | $0.008324 | — | — |
| 2025-10-13 | $0.008324 | — | — |
| 2025-10-12 | $0.008546 | — | — |
| 2025-10-11 | $0.008166 | — | — |
| 2025-10-10 | $0.008267 | — | — |
| 2025-10-09 | $0.008932 | — | — |
| 2025-10-08 | $0.008992 | — | — |
| 2025-10-07 | $0.009064 | — | — |
| 2025-10-06 | $0.009064 | — | — |
| 2025-10-05 | $0.009381 | — | — |
| 2025-10-04 | $0.009518 | — | — |
| 2025-10-03 | $0.009603 | — | — |
| 2025-10-02 | $0.009795 | — | — |
| 2025-10-01 | $0.009592 | — | — |
| 2025-09-30 | $0.009399 | — | — |
| 2025-09-29 | $0.009399 | — | — |
| 2025-09-28 | $0.009194 | — | — |
| 2025-09-27 | $0.009218 | — | — |
| 2025-09-26 | $0.009388 | — | — |
| 2025-09-25 | $0.009399 | — | — |
| 2025-09-24 | $0.009737 | — | — |
| 2025-09-23 | $0.009188 | — | — |
| 2025-09-22 | $0.009188 | — | — |
| 2025-09-21 | $0.009699 | — | — |
| 2025-09-20 | $0.009796 | — | — |
| 2025-09-19 | $0.009918 | — | — |
| 2025-09-18 | $0.009865 | — | — |
| 2025-09-17 | $0.009998 | — | — |
| 2025-09-16 | $0.009785 | — | — |
| 2025-09-15 | $0.009785 | — | — |
| 2025-09-14 | $0.0103 | — | — |
| 2025-09-13 | $0.0102 | — | — |
| 2025-09-12 | $0.0100 | — | — |
| 2025-09-11 | $0.009867 | — | — |
| 2025-09-10 | $0.009911 | — | — |
| 2025-09-09 | $0.009911 | — | — |
| 2025-09-08 | $0.009615 | — | — |
| 2025-09-07 | $0.009699 | — | — |
| 2025-09-06 | $0.009827 | — | — |
| 2025-09-05 | $0.009622 | — | — |
| 2025-09-04 | $0.009629 | — | — |
| 2025-09-03 | $0.009645 | — | — |
| 2025-09-02 | $0.009713 | — | — |
| 2025-09-01 | $0.009713 | — | — |
| 2025-08-31 | $0.009914 | — | — |
| 2025-08-30 | $0.0100 | — | — |
| 2025-08-29 | $0.009988 | — | — |
| 2025-08-28 | $0.0103 | — | — |
| 2025-08-27 | $0.0102 | — | — |
| 2025-08-26 | $0.0102 | — | — |
| 2025-08-25 | $0.0102 | — | — |
| 2025-08-24 | $0.0104 | — | — |
| 2025-08-23 | $0.0106 | — | — |
| 2025-08-22 | $0.0108 | — | — |
| 2025-08-21 | $0.0104 | — | — |
| 2025-08-20 | $0.0104 | — | — |
| 2025-08-19 | $0.0105 | — | — |
| 2025-08-18 | $0.0105 | — | — |
| 2025-08-17 | $0.0105 | — | — |
| 2025-08-16 | $0.0106 | — | — |
| 2025-08-15 | $0.0106 | — | — |
| 2025-08-14 | $0.0105 | — | — |
| 2025-08-13 | $0.0111 | — | — |
| 2025-08-12 | $0.0110 | — | — |
| 2025-08-11 | $0.0110 | — | — |
| 2025-08-10 | $0.0111 | — | — |
| 2025-08-09 | $0.0115 | — | — |
| 2025-08-08 | $0.0116 | — | — |
| 2025-08-07 | $0.0109 | — | — |
| 2025-08-06 | $0.0107 | — | — |
| 2025-08-05 | $0.0107 | — | — |
| 2025-08-04 | $0.0107 | — | — |
| 2025-08-03 | $0.0109 | — | — |
| 2025-08-02 | $0.0109 | — | — |
| 2025-08-01 | $0.0106 | — | — |
| 2025-07-31 | $0.0109 | — | — |
| 2025-07-30 | $0.0114 | — | — |