ChainRegistry
08:25:16Z · 12/12 VENUES · SNAPSHOT c6e196b2 BTC$83,539.05+0.59% ETH$2,551.54+2.04% USDT$0.9992-0.01% BNB$750.91+0.47% XRP$1.41+0.82% SOL$111.66+2.17% TRX$0.3315+0.36% BEAM$0.5983+3.77% STETH$2,542.08+1.20% ZEC$1,307.55+6.58% HYPE$87.46+3.03% DOGE$0.08729+2.29% LINK$13.36+3.48% WBTC$84,082.53+0.01% USDS$0.9999-0.02% XMR$537.42+0.89% WBT$82.57+0.80% ADA$0.2508+1.14% WEETH$2,840.38+2.91% LEO$8.90-0.04% NEAR$5.77+10.57% AUTO$95.19-8.82% RAIN$0.01033+0.40% XLM$0.2011+3.02%

Fig. 01 · Daily closes

Casper Network price history

1,982 daily closes since May 10, 2021, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.

DateCloseChangeMarket capVolume
May 6, 2022 $0.0601 +1.01% — $690.7K
May 5, 2022 $0.0595 +1.36% — $1.35M
May 4, 2022 $0.0587 -2.00% — $1.49M
May 3, 2022 $0.0599 +0.84% — $1.09M
May 2, 2022 $0.0594 -1.66% — $699.2K
May 1, 2022 $0.0604 -0.66% — $837.4K
Apr 30, 2022 $0.0608 -7.32% — $1.28M
Apr 29, 2022 $0.0656 +5.64% — $1.46M
Apr 28, 2022 $0.0621 -6.76% — $1.31M
Apr 27, 2022 $0.0666 -4.31% — $1.38M
Apr 26, 2022 $0.0696 -4.40% — $1.25M
Apr 25, 2022 $0.0728 +1.82% — $1.46M
Apr 24, 2022 $0.0715 -7.26% — $1.30M
Apr 23, 2022 $0.0771 +0.65% — $638.8K
Apr 22, 2022 $0.0766 +0.92% — $787.9K
Apr 21, 2022 $0.0759 -2.94% — $1.45M
Apr 20, 2022 $0.0782 +2.09% — $1.79M
Apr 19, 2022 $0.0766 -2.30% — $1.11M
Apr 18, 2022 $0.0784 +6.09% — $1.14M
Apr 17, 2022 $0.0739 -5.13% — $1.17M
Apr 16, 2022 $0.0779 +2.10% — $887.0K
Apr 15, 2022 $0.0763 -1.29% — $539.1K
Apr 14, 2022 $0.0773 +0.78% — $861.0K
Apr 13, 2022 $0.0767 -4.48% — $1.24M
Apr 12, 2022 $0.0803 +3.48% — $1.25M
Apr 11, 2022 $0.0776 +3.05% — $1.39M
Apr 10, 2022 $0.0753 -7.04% — $1.71M
Apr 9, 2022 $0.081 +2.27% — $1.08M
Apr 8, 2022 $0.0792 -3.65% — $1.11M
Apr 7, 2022 $0.0822 -0.24% — $1.42M
Apr 6, 2022 $0.0824 +0.12% — $1.89M
Apr 5, 2022 $0.0823 -10.05% — $1.85M
Apr 4, 2022 $0.0915 +0.11% — $1.98M
Apr 3, 2022 $0.0914 -3.59% — $4.85M
Apr 2, 2022 $0.0948 -2.47% — $4.60M
Apr 1, 2022 $0.0972 -1.62% — $7.44M
Mar 31, 2022 $0.0988 +12.91% — $9.78M
Mar 30, 2022 $0.0875 +6.97% — $3.70M
Mar 29, 2022 $0.0818 +3.54% — $1.97M
Mar 28, 2022 $0.079 -1.62% — $2.82M
Mar 27, 2022 $0.0803 +9.40% — $3.05M
Mar 26, 2022 $0.0734 +0.14% — $819.4K
Mar 25, 2022 $0.0733 -1.87% — $1.25M
Mar 24, 2022 $0.0747 +1.36% — $2.88M
Mar 23, 2022 $0.0737 +0.55% — $2.26M
Mar 22, 2022 $0.0733 +2.37% — $2.58M
Mar 21, 2022 $0.0716 0.00% — $1.59M
Mar 20, 2022 $0.0716 -3.63% — $1.56M
Mar 19, 2022 $0.0743 -5.95% — $1.94M
Mar 18, 2022 $0.079 +5.19% — $3.27M
Mar 17, 2022 $0.0751 +16.98% — $8.74M
Mar 16, 2022 $0.0642 +7.54% — $1.52M
Mar 15, 2022 $0.0597 +4.92% — $1.58M
Mar 14, 2022 $0.0569 -0.18% — $806.4K
Mar 13, 2022 $0.057 -3.06% — $906.1K
Mar 12, 2022 $0.0588 -1.51% — $712.2K
Mar 11, 2022 $0.0597 0.00% — $581.6K
Mar 10, 2022 $0.0597 -2.77% — $1.09M
Mar 9, 2022 $0.0614 -5.39% — $1.12M
Mar 8, 2022 $0.0649 +1.56% — $1.58M
Mar 7, 2022 $0.0639 -4.63% — $917.9K
Mar 6, 2022 $0.067 -1.18% — $926.3K
Mar 5, 2022 $0.0678 -3.00% — $563.5K
Mar 4, 2022 $0.0699 -0.71% — $682.3K
Mar 3, 2022 $0.0704 -3.30% — $993.9K
Mar 2, 2022 $0.0728 -1.36% — $1.14M
Mar 1, 2022 $0.0738 -1.20% — $1.99M
Feb 28, 2022 $0.0747 +5.06% — $1.49M
Feb 27, 2022 $0.0711 -2.74% — $1.90M
Feb 26, 2022 $0.0731 -2.14% — $722.1K
Feb 25, 2022 $0.0747 +2.47% — $875.3K
Feb 24, 2022 $0.0729 +6.42% — $1.23M
Feb 23, 2022 $0.0685 -10.81% — $2.11M
Feb 22, 2022 $0.0768 +1.99% — $914.5K
Feb 21, 2022 $0.0753 -5.87% — $1.91M
Feb 20, 2022 $0.08 -0.12% — $1.06M
Feb 19, 2022 $0.0801 -4.76% — $1.16M
Feb 18, 2022 $0.0841 +2.94% — $966.8K
Feb 17, 2022 $0.0817 -5.33% — $1.70M
Feb 16, 2022 $0.0863 -2.15% — $1.46M
Feb 15, 2022 $0.0882 +1.61% — $1.31M
Feb 14, 2022 $0.0868 +3.33% — $1.59M
Feb 13, 2022 $0.084 -0.94% — $1.52M
Feb 12, 2022 $0.0848 +3.16% — $1.44M
Feb 11, 2022 $0.0822 -7.74% — $1.88M
Feb 10, 2022 $0.0891 +0.34% — $2.27M
Feb 9, 2022 $0.0888 -4.41% — $2.58M
Feb 8, 2022 $0.0929 +1.20% — $2.21M
Feb 7, 2022 $0.0918 -5.07% — $2.67M
Feb 6, 2022 $0.0967 +5.34% — $2.30M