Casper Historical Data

CSPR Page 13
Download
Date Close Price change Market cap Trading volume
Dec 19, 2024 $ 0.0153
-5.64%
$ 193.82 million $ 14.15 million
Dec 18, 2024 $ 0.0162
-10.69%
$ 205.4 million $ 11.94 million
Dec 17, 2024 $ 0.0181
-4.44%
$ 230.14 million $ 11.52 million
Dec 16, 2024 $ 0.019
-3.97%
$ 240.74 million $ 12.36 million
Dec 15, 2024 $ 0.0198
-0.37%
$ 250.68 million $ 10.19 million
Dec 14, 2024 $ 0.0198
-7.22%
$ 251.48 million $ 11.67 million
Dec 13, 2024 $ 0.0214
-0.20%
$ 271.04 million $ 16.1 million
Dec 12, 2024 $ 0.0214
-1.10%
$ 271.46 million $ 28.38 million
Dec 11, 2024 $ 0.0216
+16.97%
$ 274.42 million $ 14.88 million
Dec 10, 2024 $ 0.0185
-5.13%
$ 234.48 million $ 25.24 million
Dec 9, 2024 $ 0.0195
-18.81%
$ 247.22 million $ 29.55 million
Dec 8, 2024 $ 0.024
-0.05%
$ 304.52 million $ 14.4 million
Dec 7, 2024 $ 0.024
+6.50%
$ 304.61 million $ 27.58 million
Dec 6, 2024 $ 0.0226
+4.89%
$ 285.99 million $ 16.09 million
Dec 5, 2024 $ 0.0215
-8.15%
$ 272.52 million $ 21.91 million
Dec 4, 2024 $ 0.0234
+11.43%
$ 296.73 million $ 47.65 million
Dec 3, 2024 $ 0.021
+4.34%
$ 266.29 million $ 35.28 million
Dec 2, 2024 $ 0.0202
-1.64%
$ 255.23 million $ 35.88 million
Dec 1, 2024 $ 0.0205
+13.16%
$ 259.3 million $ 28.68 million
Nov 30, 2024 $ 0.0181
-1.66%
$ 229.14 million $ 19.76 million
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