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
Feb 5, 2022 $0.0918 -1.92% — $1.80M
Feb 4, 2022 $0.0936 +4.23% — $2.10M
Feb 3, 2022 $0.0898 +3.70% — $2.73M
Feb 2, 2022 $0.0866 +1.52% — $1.83M
Feb 1, 2022 $0.0853 -2.85% — $1.76M
Jan 31, 2022 $0.0878 -0.79% — $2.93M
Jan 30, 2022 $0.0885 +1.96% — $2.96M
Jan 29, 2022 $0.0868 +1.64% — $1.78M
Jan 28, 2022 $0.0854 +2.03% — $2.08M
Jan 27, 2022 $0.0837 -2.90% — $3.13M
Jan 26, 2022 $0.0862 -4.96% — $3.42M
Jan 25, 2022 $0.0907 +10.61% — $3.83M
Jan 24, 2022 $0.082 +5.81% — $3.73M
Jan 23, 2022 $0.0775 -7.74% — $4.97M
Jan 22, 2022 $0.084 +5.13% — $3.21M
Jan 21, 2022 $0.0799 -14.09% — $7.17M
Jan 20, 2022 $0.093 -13.89% — $4.22M
Jan 19, 2022 $0.108 +0.47% — $3.69M
Jan 18, 2022 $0.1075 -0.46% — $5.40M
Jan 17, 2022 $0.108 -5.59% — $3.30M
Jan 16, 2022 $0.1144 -2.89% — $2.63M
Jan 15, 2022 $0.1178 +1.03% — $2.12M
Jan 14, 2022 $0.1166 -0.17% — $2.13M
Jan 13, 2022 $0.1168 +0.34% — $2.08M
Jan 12, 2022 $0.1164 -3.24% — $3.21M
Jan 11, 2022 $0.1203 +5.25% — $3.10M
Jan 10, 2022 $0.1143 +0.53% — $3.07M
Jan 9, 2022 $0.1137 -3.64% — $3.49M
Jan 8, 2022 $0.118 -0.42% — $3.98M
Jan 7, 2022 $0.1185 +1.89% — $3.06M
Jan 6, 2022 $0.1163 -5.22% — $4.88M
Jan 5, 2022 $0.1227 -8.91% — $8.03M
Jan 4, 2022 $0.1347 +2.59% — $8.89M
Jan 3, 2022 $0.1313 +4.79% — $7.47M
Jan 2, 2022 $0.1253 +0.56% — $4.25M
Jan 1, 2022 $0.1246 +7.14% — $2.72M
Dec 31, 2021 $0.1163 -1.69% — $2.91M
Dec 30, 2021 $0.1183 +3.32% — $2.74M
Dec 29, 2021 $0.1145 -1.46% — $2.41M
Dec 28, 2021 $0.1162 -1.86% — $6.44M
Dec 27, 2021 $0.1184 -8.36% — $5.26M
Dec 26, 2021 $0.1292 +4.36% — $2.55M
Dec 25, 2021 $0.1238 +0.16% — $2.99M
Dec 24, 2021 $0.1236 -4.19% — $4.45M
Dec 23, 2021 $0.129 +0.62% — $3.97M
Dec 22, 2021 $0.1282 +4.31% — $3.64M
Dec 21, 2021 $0.1229 +4.51% — $4.25M
Dec 20, 2021 $0.1176 +3.98% — $4.41M
Dec 19, 2021 $0.1131 -7.22% — $4.52M
Dec 18, 2021 $0.1219 +1.75% — $3.64M
Dec 17, 2021 $0.1198 +1.01% — $6.79M
Dec 16, 2021 $0.1186 -8.13% — $9.62M
Dec 15, 2021 $0.1291 +14.65% — $15.77M
Dec 14, 2021 $0.1126 -6.40% — $12.62M
Dec 13, 2021 $0.1203 -1.64% — $15.67M
Dec 12, 2021 $0.1223 -9.68% — $14.95M
Dec 11, 2021 $0.1354 +0.30% — $12.52M
Dec 10, 2021 $0.135 -3.02% — $19.05M
Dec 9, 2021 $0.1392 -15.43% — $20.35M
Dec 8, 2021 $0.1646 -9.16% — $17.08M
Dec 7, 2021 $0.1812 -5.87% — $18.70M
Dec 6, 2021 $0.1925 +9.25% — $15.10M
Dec 5, 2021 $0.1762 +3.34% — $24.10M
Dec 4, 2021 $0.1705 -3.56% — $23.20M
Dec 3, 2021 $0.1768 -10.48% — $42.18M
Dec 2, 2021 $0.1975 +4.94% — $30.02M
Dec 1, 2021 $0.1882 -9.08% — $24.60M
Nov 30, 2021 $0.207 -0.86% — $30.53M
Nov 29, 2021 $0.2088 -1.56% — $56.06M
Nov 28, 2021 $0.2121 +15.97% — $27.60M
Nov 27, 2021 $0.1829 -5.72% — $20.11M
Nov 26, 2021 $0.194 +11.94% — $26.59M
Nov 25, 2021 $0.1733 +3.09% — $21.11M
Nov 24, 2021 $0.1681 +4.09% — $14.55M
Nov 23, 2021 $0.1615 -3.00% — $15.71M
Nov 22, 2021 $0.1665 -3.42% — $34.98M
Nov 21, 2021 $0.1724 +14.02% — $48.10M
Nov 20, 2021 $0.1512 +4.49% — $12.42M
Nov 19, 2021 $0.1447 +2.26% — $12.83M
Nov 18, 2021 $0.1415 +6.47% — $12.60M
Nov 17, 2021 $0.1329 -11.75% — $26.66M
Nov 16, 2021 $0.1506 +4.58% — $39.74M
Nov 15, 2021 $0.144 -11.11% — $62.43M
Nov 14, 2021 $0.162 +30.43% — $58.32M
Nov 13, 2021 $0.1242 +2.81% — $5.73M
Nov 12, 2021 $0.1208 +0.08% — $6.16M
Nov 11, 2021 $0.1207 -6.36% — $10.75M
Nov 10, 2021 $0.1289 +4.88% — $12.25M
Nov 9, 2021 $0.1229 -0.08% — $8.11M
Nov 8, 2021 $0.123 -5.17% — $7.83M