| 年 | 開始 | 終了 | リターン % |
|---|---|---|---|
| 2021 | $0.1174 | $0.1145 | |
| 2022 | $0.1198 | $0.0276 | 333.99% |
| 2023 | $0.0280 | $0.0505 | -44.64% |
| 2024 | $0.0514 | $0.0150 | 241.76% |
| 2025 | $0.0159 | $0.0144 | 10.00% |
広告
Casper (CSPR) 価格推移
Casperの歴史的な価格、年々のデータ、過去 最高 値、2021年からの月次および日次の価格統計
| 最初の価格 | 2021 12月 ($0.1229) |
|---|---|
| 過去 最 安値 | 2024 11月 ($0.00648) |
| 過去 最高 値 | 2022 1月 ($0.1307) |
| ベストイヤー | 2023 |
| ワーストイヤー | 2024 |
| ベスト月 | 2月 |
| ワースト月 | 5月 |
価格 推移 グラフ
2021年～2025年のCasper推移
| 年 | 価格 | 最大 価格 | 最小 価格 | Close | AVG. マーケットキャップ | AVG. 取引量 | 最大 取引量 | 供給量 | 変動性 |
|---|---|---|---|---|---|---|---|---|---|
| 2021 | $0.1215 | $0.1346 | $0.1092 | $0.1145 | $335.9 M | $8.9 M | $19.8 M | 2.8 B | 21% |
| 2022 | $0.0499 | $0.1369 | $0.0241 | $0.0276 | $176.6 M | $4.2 M | $35.2 M | 4 B | 102% |
| 2023 | $0.0390 | $0.0644 | $0.0272 | $0.0505 | $408 M | $9.8 M | $165 M | 10.4 B | 69% |
| 2024 | $0.0248 | $0.0559 | $0.00628 | $0.0150 | $293.5 M | $9.4 M | $310.9 M | 11.9 B | 110% |
| 2025 | $0.0129 | $0.0259 | $0.00770 | $0.0144 | $163.7 M | $10 M | $144 M | 12.8 B | 70% |
Casper の騰落率
Casper 月別騰落率
| 年 | 1 月 | 2 月 | 3 月 | 4 月 | 5月 | 6 月 | 7 月 | 8 月 | 9 月 | 10 月 | 11 月 | 12 月 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | -2.43% O:$0.12 C:$0.11 | |||||||||||
| 2022 | -25.07% O:$0.11 C:$0.09 | -12.43% O:$0.09 C:$0.08 | 15.45% O:$0.08 C:$0.09 | -29.97% O:$0.09 C:$0.06 | -37.89% O:$0.06 C:$0.04 | -24.84% O:$0.04 C:$0.03 | 13.90% O:$0.03 C:$0.03 | -13.81% O:$0.03 C:$0.03 | 6.19% O:$0.03 C:$0.03 | 38.87% O:$0.03 C:$0.04 | -25.79% O:$0.04 C:$0.03 | -9.39% O:$0.03 C:$0.03 |
| 2023 | 30.73% O:$0.03 C:$0.04 | 9.20% O:$0.04 C:$0.04 | 3.20% O:$0.04 C:$0.04 | 55.39% O:$0.04 C:$0.06 | -24.55% O:$0.06 C:$0.05 | -19.85% O:$0.05 C:$0.04 | 2.15% O:$0.04 C:$0.04 | -10.27% O:$0.04 C:$0.03 | -9.71% O:$0.03 C:$0.03 | 7.06% O:$0.03 C:$0.03 | 3.00% O:$0.03 C:$0.03 | 45.50% O:$0.03 C:$0.05 |
| 2024 | -32.32% O:$0.05 C:$0.03 | 16.11% O:$0.03 C:$0.04 | -1.32% O:$0.04 C:$0.04 | -26.46% O:$0.04 C:$0.03 | -2.01% O:$0.03 C:$0.03 | -23.72% O:$0.03 C:$0.02 | -24.28% O:$0.02 C:$0.02 | -29.76% O:$0.02 C:$0.01 | 12.06% O:$0.01 C:$0.01 | -44.71% O:$0.01 C:$0.01 | 151.86% O:$0.01 C:$0.02 | -16.86% O:$0.02 C:$0.02 |
| 2025 | -5.87% O:$0.02 C:$0.01 | -9.34% O:$0.01 C:$0.01 | -23.46% O:$0.01 C:$0.01 | 50.39% O:$0.01 C:$0.01 | -2.09% O:$0.01 C:$0.01 |
CSPR OHLC 価格推移
| 日付 | オープン | 高値 | 安値 | クローズ | 取引量 | 取引量(CSPR) | マーケットキャップ |
|---|---|---|---|---|---|---|---|
| 05/29/2025 | $0.0152 | $0.0156 | $0.0144 | $0.0144 | $6.4 M | 424,857,640 | $193.1 M |
| 05/28/2025 | $0.0160 | $0.0160 | $0.0149 | $0.0152 | $5.1 M | 331,248,015 | $197.5 M |
| 05/27/2025 | $0.0155 | $0.0161 | $0.0153 | $0.0161 | $6 M | 379,703,715 | $200.9 M |
| 05/26/2025 | $0.0158 | $0.0162 | $0.0154 | $0.0155 | $5.7 M | 358,153,614 | $202.3 M |
| 05/25/2025 | $0.0159 | $0.0160 | $0.0151 | $0.0158 | $6.3 M | 404,645,440 | $199.3 M |
| 05/24/2025 | $0.0172 | $0.0172 | $0.0159 | $0.0159 | $12 M | 729,423,866 | $210.3 M |
| 05/23/2025 | $0.0163 | $0.0172 | $0.0155 | $0.0172 | $19 M | 1,167,802,903 | $208.5 M |
| 05/22/2025 | $0.0152 | $0.0164 | $0.0152 | $0.0163 | $12.6 M | 799,467,624 | $200.9 M |
| 05/21/2025 | $0.0153 | $0.0156 | $0.0149 | $0.0152 | $9.2 M | 607,113,938 | $194.2 M |
| 05/20/2025 | $0.0153 | $0.0161 | $0.0148 | $0.0153 | $8.5 M | 553,619,374 | $195.5 M |
| 05/19/2025 | $0.0155 | $0.0156 | $0.0145 | $0.0153 | $7.7 M | 515,447,747 | $191.6 M |
| 05/18/2025 | $0.0148 | $0.0159 | $0.0148 | $0.0155 | $6.5 M | 422,809,992 | $196.4 M |
| 05/17/2025 | $0.0156 | $0.0157 | $0.0147 | $0.0148 | $5.8 M | 386,364,256 | $192.7 M |
| 05/16/2025 | $0.0156 | $0.0173 | $0.0155 | $0.0156 | $15.2 M | 944,906,380 | $205.7 M |
| 05/15/2025 | $0.0169 | $0.0170 | $0.0149 | $0.0156 | $10.4 M | 659,722,746 | $200.9 M |
| 05/14/2025 | $0.0174 | $0.0174 | $0.0160 | $0.0169 | $9.7 M | 581,066,107 | $213.4 M |
| 05/13/2025 | $0.0167 | $0.0174 | $0.0161 | $0.0174 | $12.4 M | 750,607,997 | $211.3 M |
| 05/12/2025 | $0.0171 | $0.0182 | $0.0163 | $0.0167 | $26.1 M | 1,526,060,615 | $218.5 M |
| 05/11/2025 | $0.0166 | $0.0259 | $0.0159 | $0.0171 | $90.4 M | 5,134,617,470 | $225.3 M |
| 05/10/2025 | $0.0163 | $0.0171 | $0.0153 | $0.0165 | $18 M | 1,128,682,439 | $203.8 M |
| 05/09/2025 | $0.0142 | $0.0185 | $0.0140 | $0.0163 | $34.3 M | 2,282,118,344 | $192.5 M |
| 05/08/2025 | $0.0130 | $0.0143 | $0.0127 | $0.0142 | $9.8 M | 724,917,180 | $172.4 M |
| 05/07/2025 | $0.0142 | $0.0142 | $0.0129 | $0.0130 | $6.1 M | 450,129,183 | $173.7 M |
| 05/06/2025 | $0.0147 | $0.0152 | $0.0134 | $0.0142 | $14.1 M | 995,948,672 | $181.5 M |
| 05/05/2025 | $0.0138 | $0.0148 | $0.0133 | $0.0147 | $9.7 M | 691,609,657 | $180.3 M |
| 05/04/2025 | $0.0153 | $0.0153 | $0.0136 | $0.0138 | $10.7 M | 761,045,883 | $179.9 M |
| 05/03/2025 | $0.0136 | $0.0153 | $0.0136 | $0.0153 | $18.4 M | 1,307,065,256 | $180.4 M |
| 05/02/2025 | $0.0147 | $0.0147 | $0.0135 | $0.0136 | $10.7 M | 753,276,686 | $181 M |
| 05/01/2025 | $0.0147 | $0.0159 | $0.0144 | $0.0144 | $22.9 M | 1,510,009,595 | $194.1 M |
| 04/30/2025 | $0.0138 | $0.0153 | $0.0134 | $0.0148 | $29.5 M | 2,073,498,987 | $181.8 M |
| 04/29/2025 | $0.0150 | $0.0163 | $0.0133 | $0.0139 | $40.6 M | 2,838,316,006 | $183 M |
似たコイン
| コイン | 価格 | マーケットキャップ | 24時間取引量 | 1時間 | 24時間 | ||
|---|---|---|---|---|---|---|---|
 | Aptos (APT) 価格推移 | $5.05 | $2,892,604,246 | $199,680,125 | -7.10% | -5.24% | |
 | Sonic (prev. FTM) (S) 価格推移 | $0.4104 | $1,303,106,030 | $86,953,221 | -14.68% | -6.99% | |
 | Flare (FLR) 価格推移 | $0.0175 | $968,911,615 | $5,019,241 | -6.09% | -4.16% | |
 | Sei (SEI) 価格推移 | $0.2027 | $853,098,172 | $93,203,457 | -12.27% | -9.22% | |
 | Kaspa (KAS) 価格推移 | $0.0925 | $2,367,108,619 | $76,635,597 | -14.62% | -7.87% | |
 | AIOZ Network (AIOZ) 価格推移 | $0.3860 | $443,345,712 | $12,243,866 | -11.11% | -8.96% | |
 | Kava (KAVA) 価格推移 | $0.4029 | $436,279,987 | $12,714,454 | -3.05% | -4.61% | |
 | Klaytn (KLAY) 価格推移 | $0.1096 | $416,078,964 | $930,543 | -5.96% | -4.02% | |
 | Ocean Protocol (OCEAN) 価格推移 | $0.3621 | $205,793,627 | $239,033 | -3.26% | -6.02% |