Casper Historical Data

CSPR Page 17
Download
Date Close Price change Market cap Trading volume
Mar 22, 2024 $ 0.0388
-3.24%
$ 460.49 million $ 11.89 million
Mar 21, 2024 $ 0.0401
-2.35%
$ 475.85 million $ 13.9 million
Mar 20, 2024 $ 0.041
+5.52%
$ 487.21 million $ 15.8 million
Mar 19, 2024 $ 0.0389
-5.43%
$ 461.61 million $ 17.67 million
Mar 18, 2024 $ 0.0411
-4.04%
$ 487.57 million $ 13.61 million
Mar 17, 2024 $ 0.0428
+2.35%
$ 508.09 million $ 14.2 million
Mar 16, 2024 $ 0.0419
-8.77%
$ 496.43 million $ 15 million
Mar 15, 2024 $ 0.0459
-5.21%
$ 544.14 million $ 22.54 million
Mar 14, 2024 $ 0.0484
-5.02%
$ 574.03 million $ 18.25 million
Mar 13, 2024 $ 0.051
+2.31%
$ 604.35 million $ 13.23 million
Mar 12, 2024 $ 0.0498
-2.44%
$ 590.38 million $ 19.72 million
Mar 11, 2024 $ 0.0511
+2.36%
$ 605.18 million $ 23.72 million
Mar 10, 2024 $ 0.0499
+1.93%
$ 591.37 million $ 14.73 million
Mar 9, 2024 $ 0.049
-0.98%
$ 580.06 million $ 15.09 million
Mar 8, 2024 $ 0.0494
+1.53%
$ 585.7 million $ 17.66 million
Mar 7, 2024 $ 0.0487
+8.27%
$ 576.87 million $ 18.86 million
Mar 6, 2024 $ 0.045
+3.37%
$ 532.68 million $ 18.06 million
Mar 5, 2024 $ 0.0435
-3.78%
$ 515.2 million $ 23.95 million
Mar 4, 2024 $ 0.0452
-5.28%
$ 535.38 million $ 18.26 million
Mar 3, 2024 $ 0.0478
+4.45%
$ 565.15 million $ 19.02 million
Mar 2, 2024 $ 0.0457
+10.46%
$ 541.14 million $ 17.8 million
Mar 1, 2024 $ 0.0414
+3.48%
$ 489.53 million $ 10.34 million
Feb 29, 2024 $ 0.04
+1.82%
$ 473.03 million $ 16.31 million
Feb 28, 2024 $ 0.0393
-0.60%
$ 464.55 million $ 14.64 million
Feb 27, 2024 $ 0.0395
-0.27%
$ 467.31 million $ 9.76 million
Feb 26, 2024 $ 0.0396
+2.46%
$ 468.42 million $ 8.4 million
Feb 25, 2024 $ 0.0387
+1.41%
$ 457.16 million $ 6.82 million
Feb 24, 2024 $ 0.0381
-0.50%
$ 450.72 million $ 5.96 million
Feb 23, 2024 $ 0.0383
-5.52%
$ 452.91 million $ 11.11 million
Feb 22, 2024 $ 0.0406
-2.79%
$ 479.19 million $ 17.15 million
Feb 21, 2024 $ 0.0417
+10.06%
$ 492.89 million $ 19.41 million
Feb 20, 2024 $ 0.0379
-1.91%
$ 447.59 million $ 9.37 million
Feb 19, 2024 $ 0.0387
+2.92%
$ 456.4 million $ 8.91 million
Feb 18, 2024 $ 0.0376
+2.19%
$ 443.32 million $ 8.89 million
Feb 17, 2024 $ 0.0368
-3.33%
$ 433.72 million $ 6.71 million
Feb 16, 2024 $ 0.038
-2.57%
$ 448.53 million $ 11.65 million
Feb 15, 2024 $ 0.039
+11.67%
$ 460.31 million $ 35.01 million
Feb 14, 2024 $ 0.0349
+6.11%
$ 411.8 million $ 12.41 million
Feb 13, 2024 $ 0.0329
-3.69%
$ 388 million $ 6.9 million
Feb 12, 2024 $ 0.0342
-0.43%
$ 402.66 million $ 6.76 million
Feb 11, 2024 $ 0.0343
-1.07%
$ 404.23 million $ 4.24 million
Feb 10, 2024 $ 0.0347
-0.39%
$ 408.53 million $ 5.54 million
Feb 9, 2024 $ 0.0348
+1.33%
$ 410.01 million $ 5.52 million
Feb 8, 2024 $ 0.0343
-2.13%
$ 404.5 million $ 4.64 million
Feb 7, 2024 $ 0.0351
+1.03%
$ 413.23 million $ 4.92 million
Feb 6, 2024 $ 0.0347
-0.02%
$ 408.91 million $ 3.3 million
Feb 5, 2024 $ 0.0347
-0.86%
$ 408.91 million $ 4.3 million
Feb 4, 2024 $ 0.035
-0.95%
$ 412.36 million $ 3.51 million
Feb 3, 2024 $ 0.0354
-0.59%
$ 416.21 million $ 4.01 million
Feb 2, 2024 $ 0.0356
+1.33%
$ 418.59 million $ 6.19 million