Casper Historical Data

CSPR Page 11
Download
Date Close Price change Market cap Trading volume
Nov 29, 2024 $ 0.0184
+15.91%
$ 233 million $ 28.29 million
Nov 28, 2024 $ 0.0159
-3.92%
$ 201 million $ 10.13 million
Nov 27, 2024 $ 0.0165
+4.80%
$ 209.1 million $ 11.48 million
Nov 26, 2024 $ 0.0158
-1.26%
$ 198.89 million $ 12.31 million
Nov 25, 2024 $ 0.016
-1.57%
$ 201.09 million $ 13.65 million
Nov 24, 2024 $ 0.0162
-2.80%
$ 204.3 million $ 23.38 million
Nov 23, 2024 $ 0.0167
+3.03%
$ 210.18 million $ 41.97 million
Nov 22, 2024 $ 0.0162
+0.81%
$ 201.77 million $ 45.4 million
Nov 21, 2024 $ 0.0161
+13.60%
$ 200.07 million $ 47.56 million
Nov 20, 2024 $ 0.0141
-3.28%
$ 176.12 million $ 56.21 million
Nov 19, 2024 $ 0.0146
-18.82%
$ 182.11 million $ 41.44 million
Nov 18, 2024 $ 0.018
-18.40%
$ 224.26 million $ 194.22 million
Nov 17, 2024 $ 0.022
+102.24%
$ 274.66 million $ 292.21 million
Nov 16, 2024 $ 0.0109
+28.44%
$ 135.61 million $ 46.28 million
Nov 15, 2024 $ 0.00848
+4.78%
$ 105.48 million $ 9.09 million
Nov 14, 2024 $ 0.00809
+0.91%
$ 100.68 million $ 6.87 million
Nov 13, 2024 $ 0.00802
-4.18%
$ 99.77 million $ 8.43 million
Nov 12, 2024 $ 0.00837
-6.36%
$ 104.12 million $ 14.4 million
Nov 11, 2024 $ 0.00894
+1.33%
$ 111.19 million $ 15.32 million
Nov 10, 2024 $ 0.00882
-3.59%
$ 109.68 million $ 33.63 million
Nov 9, 2024 $ 0.00915
+29.13%
$ 113.78 million $ 34.5 million
Nov 8, 2024 $ 0.00708
-2.17%
$ 88.09 million $ 3.02 million
Nov 7, 2024 $ 0.00724
+0.12%
$ 90.03 million $ 3.54 million
Nov 6, 2024 $ 0.00723
+10.33%
$ 89.83 million $ 5.18 million
Nov 5, 2024 $ 0.00656
+3.88%
$ 81.43 million $ 3.18 million
Nov 4, 2024 $ 0.00631
-5.94%
$ 78.39 million $ 3.67 million
Nov 3, 2024 $ 0.00671
-4.50%
$ 83.33 million $ 4.73 million
Nov 2, 2024 $ 0.00703
-1.39%
$ 87.26 million $ 3.34 million
Nov 1, 2024 $ 0.00713
-1.17%
$ 88.51 million $ 4.05 million
Oct 31, 2024 $ 0.00722
-6.58%
$ 89.57 million $ 6.13 million
Oct 30, 2024 $ 0.00772
+2.74%
$ 95.88 million $ 11.46 million
Oct 29, 2024 $ 0.00752
+6.58%
$ 93.18 million $ 6.43 million
Oct 28, 2024 $ 0.00705
-7.34%
$ 87.42 million $ 7.32 million
Oct 27, 2024 $ 0.00761
-3.18%
$ 94.35 million $ 5.29 million
Oct 26, 2024 $ 0.00786
+2.04%
$ 97.44 million $ 6.62 million
Oct 25, 2024 $ 0.0077
-4.31%
$ 95.49 million $ 19.81 million
Oct 24, 2024 $ 0.00805
-11.61%
$ 99.76 million $ 16.7 million
Oct 23, 2024 $ 0.00911
-16.79%
$ 112.87 million $ 33.64 million
Oct 22, 2024 $ 0.0109
-9.17%
$ 135.53 million $ 8.93 million
Oct 21, 2024 $ 0.012
-6.44%
$ 149.16 million $ 3.48 million
Oct 20, 2024 $ 0.0129
+9.61%
$ 159.4 million $ 5.46 million
Oct 19, 2024 $ 0.0117
+0.75%
$ 145.41 million $ 2.71 million
Oct 18, 2024 $ 0.0117
+1.82%
$ 144.04 million $ 2.98 million
Oct 17, 2024 $ 0.0114
-3.18%
$ 141.43 million $ 2.53 million
Oct 16, 2024 $ 0.0118
+0.38%
$ 146.08 million $ 2.56 million
Oct 15, 2024 $ 0.0118
-2.30%
$ 145.52 million $ 3.35 million
Oct 14, 2024 $ 0.0121
+1.49%
$ 148.94 million $ 3.28 million
Oct 13, 2024 $ 0.0119
-0.74%
$ 146.82 million $ 2.35 million
Oct 12, 2024 $ 0.012
-0.67%
$ 147.92 million $ 2.97 million
Oct 11, 2024 $ 0.012
+2.12%
$ 148.91 million $ 2.94 million