Casper Historical Data

CSPR Page 15
Download
Date Close Price change Market cap Trading volume
May 13, 2024 $ 0.0275
-3.35%
$ 329.67 million $ 6.14 million
May 12, 2024 $ 0.0284
-0.17%
$ 341.02 million $ 3.56 million
May 11, 2024 $ 0.0285
+1.06%
$ 341.52 million $ 5.06 million
May 10, 2024 $ 0.0282
-1.74%
$ 337.89 million $ 8.81 million
May 9, 2024 $ 0.0287
+3.17%
$ 343.72 million $ 7.4 million
May 8, 2024 $ 0.0278
+0.76%
$ 333.02 million $ 7.42 million
May 7, 2024 $ 0.0276
-2.71%
$ 330.47 million $ 6.56 million
May 6, 2024 $ 0.0283
-4.27%
$ 339.64 million $ 7.31 million
May 5, 2024 $ 0.0296
-0.43%
$ 354.57 million $ 3.9 million
May 4, 2024 $ 0.0297
-0.54%
$ 355.97 million $ 4.85 million
May 3, 2024 $ 0.0299
+0.84%
$ 357.89 million $ 6.93 million
May 2, 2024 $ 0.0296
-0.70%
$ 354.83 million $ 5.69 million
May 1, 2024 $ 0.0299
+3.18%
$ 357.25 million $ 9.55 million
Apr 30, 2024 $ 0.029
-5.19%
$ 347.3 million $ 8.14 million
Apr 29, 2024 $ 0.0306
+0.97%
$ 366.23 million $ 6.77 million
Apr 28, 2024 $ 0.0303
-1.51%
$ 362.57 million $ 4.09 million
Apr 27, 2024 $ 0.0308
-1.13%
$ 368.27 million $ 5.6 million
Apr 26, 2024 $ 0.0311
-1.80%
$ 372.44 million $ 5.07 million
Apr 25, 2024 $ 0.0317
+2.11%
$ 379.11 million $ 6.62 million
Apr 24, 2024 $ 0.031
-2.72%
$ 371.28 million $ 7.61 million
Apr 23, 2024 $ 0.0319
-4.52%
$ 381.59 million $ 6.26 million
Apr 22, 2024 $ 0.0334
+5.51%
$ 399.57 million $ 7.68 million
Apr 21, 2024 $ 0.0317
-1.60%
$ 378.62 million $ 5.93 million
Apr 20, 2024 $ 0.0322
+5.56%
$ 384.67 million $ 4.89 million
Apr 19, 2024 $ 0.0305
-0.30%
$ 364.27 million $ 9.4 million
Apr 18, 2024 $ 0.0306
+3.06%
$ 365.29 million $ 8.62 million
Apr 17, 2024 $ 0.0297
-3.51%
$ 354.45 million $ 7.7 million
Apr 16, 2024 $ 0.0308
-1.43%
$ 367.22 million $ 9.75 million
Apr 15, 2024 $ 0.0312
-0.41%
$ 372.38 million $ 15.59 million
Apr 14, 2024 $ 0.0313
+3.43%
$ 373.92 million $ 17.95 million
Apr 13, 2024 $ 0.0303
-6.64%
$ 361.49 million $ 26.28 million
Apr 12, 2024 $ 0.0325
-9.91%
$ 387.13 million $ 22.99 million
Apr 11, 2024 $ 0.036
-1.03%
$ 429.7 million $ 7.21 million
Apr 10, 2024 $ 0.0364
+0.60%
$ 434.15 million $ 11.5 million
Apr 9, 2024 $ 0.0362
-3.24%
$ 431.52 million $ 9.66 million
Apr 8, 2024 $ 0.0374
+0.86%
$ 445.89 million $ 9.94 million
Apr 7, 2024 $ 0.0371
+4.04%
$ 442 million $ 10.35 million
Apr 6, 2024 $ 0.0356
+1.51%
$ 424.72 million $ 8.02 million
Apr 5, 2024 $ 0.0351
-4.01%
$ 418.36 million $ 14.29 million
Apr 4, 2024 $ 0.0366
+3.32%
$ 435.64 million $ 12.6 million
Apr 3, 2024 $ 0.0354
-1.88%
$ 421.62 million $ 13.09 million
Apr 2, 2024 $ 0.0361
-3.08%
$ 429.55 million $ 22.41 million
Apr 1, 2024 $ 0.0372
-5.79%
$ 443.11 million $ 12.72 million
Mar 31, 2024 $ 0.0395
+2.56%
$ 470.09 million $ 7.34 million
Mar 30, 2024 $ 0.0385
-3.18%
$ 458.35 million $ 7.83 million
Mar 29, 2024 $ 0.0398
+1.14%
$ 473.33 million $ 8.81 million
Mar 28, 2024 $ 0.0393
+1.36%
$ 467.89 million $ 11.73 million
Mar 27, 2024 $ 0.0388
-3.45%
$ 461.51 million $ 12.71 million
Mar 26, 2024 $ 0.0402
-1.09%
$ 477.78 million $ 15.36 million
Mar 25, 2024 $ 0.0406
+2.20%
$ 482.88 million $ 12.99 million