What historical data is shown for CSPR?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Casper Network (CSPR) Historical Data
CSPR
AI
Casper Network Historical Price Information — Daily CSPR Open, High, Low, Close & Volume
$0.002532
-5.13% 1D
Recently Viewed
1H-0.74%
1D-5.13%
1W-12.93%
1M-19.11%
Casper Network (CSPR) has 90 days of daily open, high, low and close on file. Over that window CSPR ranged $0.001515 to $0.00313, closed at $0.002541 and is up 27.0% across the window.
Casper Network — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.00313
Window low
$0.001515
First → last
+26.99%
Latest close
$0.002541
vs live
-0.35%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
CSPR Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.002582 | $0.002607 | $0.002507 | $0.002541 | -1.59% | $59,130 | $42.69M |
| Sep 15, 2026 | $0.002891 | $0.002893 | $0.002555 | $0.002582 | -10.69% | $85,785 | $43.37M |
| Sep 14, 2026 | $0.002898 | $0.00297 | $0.002866 | $0.002891 | -0.24% | $58,703 | $48.57M |
| Sep 13, 2026 | $0.003044 | $0.0031 | $0.002865 | $0.002898 | -4.80% | $69,687 | $48.68M |
| Sep 12, 2026 | $0.002932 | $0.00315 | $0.002885 | $0.003044 | +3.82% | $64,202 | $51.14M |
| Sep 11, 2026 | $0.002975 | $0.00305 | $0.002874 | $0.002932 | -1.45% | $62,325 | $49.25M |
| Sep 10, 2026 | $0.00303 | $0.003181 | $0.002859 | $0.002975 | -1.82% | $86,715 | $49.98M |
| Sep 9, 2026 | $0.002892 | $0.003088 | $0.002821 | $0.00303 | +4.77% | $82,636 | $50.90M |
| Sep 8, 2026 | $0.002855 | $0.002996 | $0.0028 | $0.002892 | +1.30% | $77,658 | $48.58M |
| Sep 7, 2026 | $0.002808 | $0.002927 | $0.002711 | $0.002855 | +1.67% | $66,299 | $47.96M |
| Sep 6, 2026 | $0.00284 | $0.003089 | $0.002755 | $0.002808 | -1.13% | $63,909 | $47.17M |
| Sep 5, 2026 | $0.002659 | $0.00295 | $0.002655 | $0.00284 | +6.81% | $71,557 | $47.71M |
| Sep 4, 2026 | $0.002659 | $0.002672 | $0.002551 | $0.002659 | +0.00% | $70,476 | $44.67M |
| Sep 3, 2026 | $0.002683 | $0.002699 | $0.00257 | $0.002659 | -0.89% | $72,203 | $44.67M |
| Sep 2, 2026 | $0.002758 | $0.002768 | $0.002599 | $0.002683 | -2.72% | $61,799 | $45.07M |
| Sep 1, 2026 | $0.002771 | $0.002838 | $0.00262 | $0.002758 | -0.47% | $70,424 | $46.33M |
| Aug 31, 2026 | $0.002614 | $0.003036 | $0.002552 | $0.002771 | +6.01% | $80,058 | $46.55M |
| Aug 30, 2026 | $0.002882 | $0.002889 | $0.002561 | $0.002614 | -9.30% | $64,733 | $43.91M |
| Aug 29, 2026 | $0.00296 | $0.002979 | $0.002799 | $0.002882 | -2.64% | $60,861 | $48.41M |
| Aug 28, 2026 | $0.002915 | $0.00297 | $0.002757 | $0.00296 | +1.54% | $75,872 | $49.72M |
| Aug 27, 2026 | $0.002779 | $0.00314 | $0.002725 | $0.002915 | +4.89% | $69,155 | $48.97M |
| Aug 26, 2026 | $0.003034 | $0.003052 | $0.00273 | $0.002779 | -8.40% | $78,970 | $46.68M |
| Aug 25, 2026 | $0.002852 | $0.0032 | $0.002705 | $0.003034 | +6.38% | $101,779 | $50.97M |
| Aug 24, 2026 | $0.00248 | $0.002924 | $0.002431 | $0.002852 | +15.00% | $82,901 | $47.91M |
| Aug 23, 2026 | $0.002638 | $0.002691 | $0.002444 | $0.00248 | -5.99% | $70,189 | $41.66M |
| Aug 22, 2026 | $0.002827 | $0.002854 | $0.002609 | $0.002638 | -6.69% | $86,711 | $44.32M |
| Aug 21, 2026 | $0.002649 | $0.002835 | $0.002476 | $0.002827 | +6.72% | $109,246 | $47.49M |
| Aug 20, 2026 | $0.00254 | $0.002756 | $0.002494 | $0.002649 | +4.29% | $115,136 | $44.50M |
| Aug 19, 2026 | $0.002793 | $0.002894 | $0.002398 | $0.00254 | -9.06% | $91,854 | $42.67M |
| Aug 18, 2026 | $0.00313 | $0.003244 | $0.002528 | $0.002793 | -10.77% | $126,313 | $46.92M |
| Aug 17, 2026 | $0.002694 | $0.003345 | $0.002663 | $0.00313 | +16.18% | $176,963 | $52.58M |
| Aug 16, 2026 | $0.002791 | $0.003205 | $0.002476 | $0.002694 | -3.48% | $128,314 | $45.26M |
| Aug 15, 2026 | $0.00254 | $0.00284 | $0.002507 | $0.002791 | +9.88% | $95,236 | $46.89M |
| Aug 14, 2026 | $0.002373 | $0.002564 | $0.002301 | $0.00254 | +7.04% | $82,901 | $42.67M |
| Aug 13, 2026 | $0.002228 | $0.00242 | $0.002191 | $0.002373 | +6.51% | $83,571 | $39.86M |
| Aug 12, 2026 | $0.002203 | $0.00233 | $0.002147 | $0.002228 | +1.13% | $78,130 | $37.43M |
| Aug 11, 2026 | $0.002053 | $0.002236 | $0.002012 | $0.002203 | +7.31% | $77,156 | $37.01M |
| Aug 10, 2026 | $0.001948 | $0.002222 | $0.001903 | $0.002053 | +5.39% | $77,055 | $34.49M |
| Aug 9, 2026 | $0.001927 | $0.001988 | $0.001879 | $0.001948 | +1.09% | $62,758 | $32.72M |
| Aug 8, 2026 | $0.002008 | $0.00202 | $0.00188 | $0.001927 | -4.03% | $64,044 | $32.37M |
| Aug 7, 2026 | $0.001838 | $0.002406 | $0.001825 | $0.002008 | +9.25% | $99,595 | $33.73M |
| Aug 6, 2026 | $0.001839 | $0.00193 | $0.001811 | $0.001838 | -0.05% | $56,512 | $30.88M |
| Aug 5, 2026 | $0.001925 | $0.001926 | $0.001827 | $0.001839 | -4.47% | $59,550 | $30.89M |
| Aug 4, 2026 | $0.001895 | $0.001932 | $0.001812 | $0.001925 | +1.58% | $63,636 | $32.34M |
| Aug 3, 2026 | $0.001899 | $0.001954 | $0.001816 | $0.001895 | -0.21% | $56,719 | $31.83M |
| Aug 2, 2026 | $0.001931 | $0.001946 | $0.001767 | $0.001899 | -1.66% | $63,142 | $31.90M |
| Aug 1, 2026 | $0.001866 | $0.001997 | $0.001815 | $0.001931 | +3.48% | $70,476 | $32.44M |
| Jul 31, 2026 | $0.001833 | $0.001936 | $0.001682 | $0.001866 | +1.80% | $74,877 | $31.35M |
| Jul 30, 2026 | $0.001705 | $0.00195 | $0.001652 | $0.001833 | +7.51% | $67,799 | $30.79M |
| Jul 29, 2026 | $0.001753 | $0.001937 | $0.001697 | $0.001705 | -2.74% | $74,394 | $28.64M |
| Jul 28, 2026 | $0.001577 | $0.0018 | $0.001537 | $0.001753 | +11.16% | $76,459 | $29.45M |
| Jul 27, 2026 | $0.001548 | $0.00163 | $0.001537 | $0.001577 | +1.87% | $67,852 | $26.49M |
| Jul 26, 2026 | $0.001532 | $0.001637 | $0.001522 | $0.001548 | +1.04% | $67,693 | $26.00M |
| Jul 25, 2026 | $0.001515 | $0.001653 | $0.001497 | $0.001532 | +1.12% | $82,111 | $25.74M |
| Jul 24, 2026 | $0.001562 | $0.001813 | $0.001493 | $0.001515 | -3.01% | $75,301 | $25.45M |
| Jul 23, 2026 | $0.001568 | $0.001595 | $0.00148 | $0.001562 | -0.38% | $69,264 | $26.24M |
| Jul 22, 2026 | $0.001587 | $0.001647 | $0.001482 | $0.001568 | -1.20% | $76,876 | $26.34M |
| Jul 21, 2026 | $0.001711 | $0.001719 | $0.00146 | $0.001587 | -7.25% | $105,300 | $26.66M |
| Jul 20, 2026 | $0.001899 | $0.0020 | $0.001566 | $0.001711 | -9.90% | $96,709 | $28.74M |
| Jul 19, 2026 | $0.00189 | $0.00193 | $0.001838 | $0.001899 | +0.48% | $57,163 | $31.90M |
| Jul 18, 2026 | $0.001822 | $0.00195 | $0.001814 | $0.00189 | +3.73% | $61,432 | $31.75M |
| Jul 17, 2026 | $0.001862 | $0.001868 | $0.00182 | $0.001822 | -2.15% | $61,016 | $30.61M |
| Jul 16, 2026 | $0.00189 | $0.00193 | $0.001858 | $0.001862 | -1.48% | $61,543 | $31.28M |
| Jul 15, 2026 | $0.001833 | $0.002048 | $0.001824 | $0.00189 | +3.11% | $71,374 | $31.75M |
| Jul 14, 2026 | $0.001765 | $0.001839 | $0.001742 | $0.001833 | +3.85% | $57,960 | $30.79M |
| Jul 13, 2026 | $0.001887 | $0.00189 | $0.001747 | $0.001765 | -6.47% | $60,669 | $29.65M |
| Jul 12, 2026 | $0.001855 | $0.001947 | $0.001848 | $0.001887 | +1.73% | $57,461 | $31.70M |
| Jul 11, 2026 | $0.002019 | $0.002053 | $0.001832 | $0.001855 | -8.12% | $62,199 | $31.16M |
| Jul 10, 2026 | $0.001801 | $0.00217 | $0.001768 | $0.002019 | +12.10% | $74,764 | $33.92M |
| Jul 9, 2026 | $0.001796 | $0.001816 | $0.001739 | $0.001801 | +0.28% | $81,149 | $30.25M |
| Jul 8, 2026 | $0.001826 | $0.001895 | $0.001743 | $0.001796 | -1.64% | $61,833 | $30.17M |
| Jul 7, 2026 | $0.001901 | $0.001926 | $0.001823 | $0.001826 | -3.95% | $58,665 | $30.67M |
| Jul 6, 2026 | $0.001934 | $0.001962 | $0.001856 | $0.001901 | -1.71% | $57,066 | $31.93M |
| Jul 5, 2026 | $0.002011 | $0.002013 | $0.001925 | $0.001934 | -3.83% | $59,926 | $32.49M |
| Jul 4, 2026 | $0.002006 | $0.002029 | $0.001979 | $0.002011 | +0.25% | $57,702 | $33.78M |
| Jul 3, 2026 | $0.001974 | $0.002109 | $0.00191 | $0.002006 | +1.62% | $64,206 | $33.70M |
| Jul 2, 2026 | $0.002021 | $0.002079 | $0.001944 | $0.001974 | -2.33% | $67,029 | $33.16M |
| Jul 1, 2026 | $0.002066 | $0.002335 | $0.00183 | $0.002021 | -2.18% | $95,598 | $33.95M |
| Jun 30, 2026 | $0.001842 | $0.0027 | $0.00184 | $0.002066 | +12.16% | $148,160 | $34.71M |
| Jun 29, 2026 | $0.00176 | $0.002288 | $0.00172 | $0.001842 | +4.66% | $78,572 | $30.94M |
| Jun 28, 2026 | $0.001773 | $0.001778 | $0.001719 | $0.00176 | -0.73% | $57,442 | $29.57M |
| Jun 27, 2026 | $0.001792 | $0.001824 | $0.00176 | $0.001773 | -1.06% | $56,021 | $29.78M |
| Jun 26, 2026 | $0.001828 | $0.001846 | $0.001751 | $0.001792 | -1.97% | $62,977 | $30.10M |
| Jun 25, 2026 | $0.001852 | $0.001878 | $0.001814 | $0.001828 | -1.30% | $65,836 | $30.71M |
| Jun 24, 2026 | $0.001897 | $0.00193 | $0.001793 | $0.001852 | -2.37% | $62,049 | $31.11M |
| Jun 23, 2026 | $0.001978 | $0.002014 | $0.001877 | $0.001897 | -4.10% | $70,388 | $31.87M |
| Jun 22, 2026 | $0.002178 | $0.002228 | $0.00197 | $0.001978 | -9.18% | $81,011 | $33.23M |
| Jun 21, 2026 | $0.001961 | $0.002859 | $0.001953 | $0.002178 | +11.07% | $142,003 | $36.59M |
| Jun 20, 2026 | $0.002001 | $0.002004 | $0.001954 | $0.001961 | -2.00% | $57,171 | $32.94M |
| Jun 19, 2026 | $0.002055 | $0.002059 | $0.001916 | $0.002001 | — | $67,235 | $33.61M |
Casper Network Historical Data FAQ
Window highs, lows, best/worst days and volume for Casper NetworkWhat is the all-time high for CSPR?
Casper Network's record price is about $1.33. It currently trades at $0.002532, roughly 99.8% below that peak. The all-time low on record is $0.00146007. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the CSPR market cap?
Casper Network has a market capitalisation of about $42.73M, on roughly $2.88M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did CSPR change over this window?
Across 90 daily candles, close-to-close moved up 26.99%.
What were CSPR's high and low in this window?
In this sample, the highest trade print is about $0.003345 (Aug 17, 2026) and the lowest about $0.00146 (Jul 21, 2026).
What were CSPR's best and worst days in this window?
Best close-to-close day was about +16.18% (Aug 17, 2026); worst was -10.77% (Aug 18, 2026).