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
$0.002096
-0.76% 1D
Recently Viewed
1H+0.00%
1D-0.76%
1W+0.72%
1M-18.73%
Casper Network (CSPR) has 90 days of daily open, high, low and close on file. Over that window CSPR ranged $0.001927 to $0.00313, closed at $0.002107 and is up 4.9% across the window.
Casper Network — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.00313
Window low
$0.001927
First → last
+4.93%
Latest close
$0.002107
vs live
-0.52%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.00212 | $0.002126 | $0.002079 | $0.002107 | -0.61% | $12,329 | $36.71M |
| Nov 3, 2026 | $0.002203 | $0.002285 | $0.002069 | $0.00212 | -3.77% | $72,115 | $36.94M |
| Nov 2, 2026 | $0.002102 | $0.002397 | $0.002057 | $0.002203 | +4.80% | $100,133 | $38.38M |
| Nov 1, 2026 | $0.002106 | $0.002201 | $0.002074 | $0.002102 | -0.19% | $65,772 | $36.63M |
| Oct 31, 2026 | $0.002141 | $0.002256 | $0.002082 | $0.002106 | -1.63% | $58,963 | $36.69M |
| Oct 30, 2026 | $0.002094 | $0.002472 | $0.00201 | $0.002141 | +2.24% | $95,470 | $37.30M |
| Oct 29, 2026 | $0.00252 | $0.003043 | $0.00206 | $0.002094 | -16.90% | $173,458 | $36.49M |
| Oct 28, 2026 | $0.00211 | $0.002705 | $0.002056 | $0.00252 | +19.43% | $78,589 | $43.91M |
| Oct 27, 2026 | $0.002101 | $0.002153 | $0.002051 | $0.00211 | +0.43% | $61,963 | $36.76M |
| Oct 26, 2026 | $0.002155 | $0.002192 | $0.00208 | $0.002101 | -2.51% | $58,821 | $36.61M |
| Oct 25, 2026 | $0.002245 | $0.002257 | $0.002116 | $0.002155 | -4.01% | $57,275 | $37.55M |
| Oct 24, 2026 | $0.002184 | $0.002265 | $0.0021 | $0.002245 | +2.79% | $61,247 | $39.12M |
| Oct 23, 2026 | $0.002126 | $0.002218 | $0.002116 | $0.002184 | +2.73% | $56,608 | $38.05M |
| Oct 22, 2026 | $0.00227 | $0.002276 | $0.002075 | $0.002126 | -6.34% | $61,300 | $37.04M |
| Oct 21, 2026 | $0.002253 | $0.002353 | $0.002239 | $0.00227 | +0.75% | $64,050 | $39.55M |
| Oct 20, 2026 | $0.00219 | $0.002449 | $0.002171 | $0.002253 | +2.88% | $77,201 | $39.26M |
| Oct 19, 2026 | $0.002278 | $0.002331 | $0.002121 | $0.00219 | -3.86% | $61,226 | $38.16M |
| Oct 18, 2026 | $0.002349 | $0.002384 | $0.00222 | $0.002278 | -3.02% | $58,907 | $39.69M |
| Oct 17, 2026 | $0.002348 | $0.002447 | $0.0023 | $0.002349 | +0.04% | $57,776 | $40.93M |
| Oct 16, 2026 | $0.002314 | $0.002438 | $0.002303 | $0.002348 | +1.47% | $61,907 | $40.91M |
| Oct 15, 2026 | $0.002451 | $0.002502 | $0.002281 | $0.002314 | -5.59% | $62,146 | $40.32M |
| Oct 14, 2026 | $0.002495 | $0.002532 | $0.002385 | $0.002451 | -1.76% | $64,437 | $42.71M |
| Oct 13, 2026 | $0.002437 | $0.002527 | $0.002364 | $0.002495 | +2.38% | $69,206 | $43.47M |
| Oct 12, 2026 | $0.002481 | $0.002635 | $0.002392 | $0.002437 | -1.77% | $70,130 | $42.46M |
| Oct 11, 2026 | $0.002446 | $0.002489 | $0.002382 | $0.002481 | +1.43% | $57,931 | $43.23M |
| Oct 10, 2026 | $0.002502 | $0.00251 | $0.00242 | $0.002446 | -2.24% | $55,872 | $42.62M |
| Oct 9, 2026 | $0.002346 | $0.00268 | $0.002345 | $0.002502 | +6.65% | $84,664 | $43.59M |
| Oct 8, 2026 | $0.002434 | $0.002448 | $0.002265 | $0.002346 | -3.62% | $75,338 | $40.88M |
| Oct 7, 2026 | $0.002506 | $0.002572 | $0.002363 | $0.002434 | -2.87% | $66,687 | $42.41M |
| Oct 6, 2026 | $0.002592 | $0.002605 | $0.002467 | $0.002506 | -3.32% | $65,419 | $43.66M |
| Oct 5, 2026 | $0.002579 | $0.002672 | $0.002497 | $0.002592 | +0.50% | $63,894 | $45.16M |
| Oct 4, 2026 | $0.002572 | $0.00262 | $0.00245 | $0.002579 | +0.27% | $71,912 | $44.94M |
| Oct 3, 2026 | $0.00254 | $0.002641 | $0.002496 | $0.002572 | +1.26% | $60,646 | $44.81M |
| Oct 2, 2026 | $0.002562 | $0.00271 | $0.002499 | $0.00254 | -0.86% | $66,392 | $44.26M |
| Oct 1, 2026 | $0.002648 | $0.002739 | $0.002496 | $0.002562 | -3.25% | $67,775 | $44.64M |
| Sep 30, 2026 | $0.002718 | $0.002755 | $0.002593 | $0.002648 | -2.58% | $61,103 | $46.14M |
| Sep 29, 2026 | $0.002737 | $0.002871 | $0.002651 | $0.002718 | -0.69% | $71,538 | $47.36M |
| Sep 28, 2026 | $0.002796 | $0.002847 | $0.002536 | $0.002737 | -2.11% | $78,582 | $47.69M |
| Sep 27, 2026 | $0.002746 | $0.002872 | $0.002687 | $0.002796 | +1.82% | $77,322 | $48.72M |
| Sep 26, 2026 | $0.002707 | $0.002888 | $0.00268 | $0.002746 | +1.44% | $69,008 | $47.85M |
| Sep 25, 2026 | $0.002685 | $0.002803 | $0.002627 | $0.002707 | +0.82% | $61,657 | $47.17M |
| Sep 24, 2026 | $0.002716 | $0.002816 | $0.002654 | $0.002685 | -1.14% | $60,991 | $46.78M |
| Sep 23, 2026 | $0.002788 | $0.002906 | $0.002709 | $0.002716 | -2.58% | $65,723 | $47.32M |
| Sep 22, 2026 | $0.002792 | $0.002887 | $0.002755 | $0.002788 | -0.14% | $67,770 | $48.58M |
| Sep 21, 2026 | $0.00265 | $0.002849 | $0.002625 | $0.002792 | +5.36% | $67,190 | $48.65M |
| Sep 20, 2026 | $0.002857 | $0.002867 | $0.002594 | $0.00265 | -7.25% | $62,140 | $46.17M |
| Sep 19, 2026 | $0.002695 | $0.002918 | $0.002657 | $0.002857 | +6.01% | $70,186 | $49.78M |
| Sep 18, 2026 | $0.002599 | $0.002737 | $0.002537 | $0.002695 | +3.69% | $61,027 | $46.96M |
| Sep 17, 2026 | $0.00249 | $0.002602 | $0.002411 | $0.002599 | +4.38% | $66,548 | $45.28M |
| Sep 16, 2026 | $0.002582 | $0.002607 | $0.002413 | $0.00249 | -3.56% | $77,654 | $43.39M |
| Sep 15, 2026 | $0.002891 | $0.002893 | $0.002555 | $0.002582 | -10.69% | $85,785 | $44.99M |
| Sep 14, 2026 | $0.002898 | $0.00297 | $0.002866 | $0.002891 | -0.24% | $58,703 | $50.37M |
| Sep 13, 2026 | $0.003044 | $0.0031 | $0.002865 | $0.002898 | -4.80% | $69,687 | $50.49M |
| Sep 12, 2026 | $0.002932 | $0.00315 | $0.002885 | $0.003044 | +3.82% | $64,202 | $53.04M |
| Sep 11, 2026 | $0.002975 | $0.00305 | $0.002874 | $0.002932 | -1.45% | $62,325 | $51.09M |
| Sep 10, 2026 | $0.00303 | $0.003181 | $0.002859 | $0.002975 | -1.82% | $86,715 | $51.84M |
| Sep 9, 2026 | $0.002892 | $0.003088 | $0.002821 | $0.00303 | +4.77% | $82,636 | $52.79M |
| Sep 8, 2026 | $0.002855 | $0.002996 | $0.0028 | $0.002892 | +1.30% | $77,658 | $50.39M |
| Sep 7, 2026 | $0.002808 | $0.002927 | $0.002711 | $0.002855 | +1.67% | $66,299 | $49.75M |
| Sep 6, 2026 | $0.00284 | $0.003089 | $0.002755 | $0.002808 | -1.13% | $63,909 | $48.93M |
| Sep 5, 2026 | $0.002659 | $0.00295 | $0.002655 | $0.00284 | +6.81% | $71,557 | $49.48M |
| Sep 4, 2026 | $0.002659 | $0.002672 | $0.002551 | $0.002659 | +0.00% | $70,476 | $46.33M |
| Sep 3, 2026 | $0.002683 | $0.002699 | $0.00257 | $0.002659 | -0.89% | $72,203 | $46.33M |
| Sep 2, 2026 | $0.002758 | $0.002768 | $0.002599 | $0.002683 | -2.72% | $61,799 | $46.75M |
| Sep 1, 2026 | $0.002771 | $0.002838 | $0.00262 | $0.002758 | -0.47% | $70,424 | $48.06M |
| Aug 31, 2026 | $0.002614 | $0.003036 | $0.002552 | $0.002771 | +6.01% | $80,058 | $48.28M |
| Aug 30, 2026 | $0.002882 | $0.002889 | $0.002561 | $0.002614 | -9.30% | $64,733 | $45.55M |
| Aug 29, 2026 | $0.00296 | $0.002979 | $0.002799 | $0.002882 | -2.64% | $60,861 | $50.22M |
| Aug 28, 2026 | $0.002915 | $0.00297 | $0.002757 | $0.00296 | +1.54% | $75,872 | $51.57M |
| Aug 27, 2026 | $0.002779 | $0.00314 | $0.002725 | $0.002915 | +4.89% | $69,155 | $50.79M |
| Aug 26, 2026 | $0.003034 | $0.003052 | $0.00273 | $0.002779 | -8.40% | $78,970 | $48.42M |
| Aug 25, 2026 | $0.002852 | $0.0032 | $0.002705 | $0.003034 | +6.38% | $101,779 | $52.86M |
| Aug 24, 2026 | $0.00248 | $0.002924 | $0.002431 | $0.002852 | +15.00% | $82,901 | $49.69M |
| Aug 23, 2026 | $0.002638 | $0.002691 | $0.002444 | $0.00248 | -5.99% | $70,189 | $43.21M |
| Aug 22, 2026 | $0.002827 | $0.002854 | $0.002609 | $0.002638 | -6.69% | $86,711 | $45.96M |
| Aug 21, 2026 | $0.002649 | $0.002835 | $0.002476 | $0.002827 | +6.72% | $109,246 | $49.26M |
| Aug 20, 2026 | $0.00254 | $0.002756 | $0.002494 | $0.002649 | +4.29% | $115,136 | $46.16M |
| Aug 19, 2026 | $0.002793 | $0.002894 | $0.002398 | $0.00254 | -9.06% | $91,854 | $44.26M |
| Aug 18, 2026 | $0.00313 | $0.003244 | $0.002528 | $0.002793 | -10.77% | $126,313 | $48.67M |
| Aug 17, 2026 | $0.002694 | $0.003345 | $0.002663 | $0.00313 | +16.18% | $176,963 | $54.54M |
| Aug 16, 2026 | $0.002791 | $0.003205 | $0.002476 | $0.002694 | -3.48% | $128,314 | $46.94M |
| Aug 15, 2026 | $0.00254 | $0.00284 | $0.002507 | $0.002791 | +9.88% | $95,236 | $48.63M |
| Aug 14, 2026 | $0.002373 | $0.002564 | $0.002301 | $0.00254 | +7.04% | $82,901 | $44.26M |
| Aug 13, 2026 | $0.002228 | $0.00242 | $0.002191 | $0.002373 | +6.51% | $83,571 | $41.35M |
| Aug 12, 2026 | $0.002203 | $0.00233 | $0.002147 | $0.002228 | +1.13% | $78,130 | $38.82M |
| Aug 11, 2026 | $0.002053 | $0.002236 | $0.002012 | $0.002203 | +7.31% | $77,156 | $38.38M |
| Aug 10, 2026 | $0.001948 | $0.002222 | $0.001903 | $0.002053 | +5.39% | $77,055 | $35.77M |
| Aug 9, 2026 | $0.001927 | $0.001988 | $0.001879 | $0.001948 | +1.09% | $62,758 | $33.94M |
| Aug 8, 2026 | $0.002008 | $0.00202 | $0.00188 | $0.001927 | -4.03% | $64,044 | $33.58M |
| Aug 7, 2026 | $0.001838 | $0.002406 | $0.001825 | $0.002008 | — | $99,595 | $34.99M |
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 $0.002096, 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 $36.45M, on roughly $3.31M 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 4.93%.
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 $0.001825 (Aug 7, 2026).
What were CSPR's best and worst days in this window?
Best close-to-close day was about +19.43% (Oct 28, 2026); worst was -16.90% (Oct 29, 2026).