Casper Historical Data

CSPR Page 18
Download
Date Close Price change Market cap Trading volume
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
Mar 24, 2024 $ 0.0398
+2.67%
$ 472.3 million $ 6.8 million
Mar 23, 2024 $ 0.0387
-0.09%
$ 460.22 million $ 6.74 million
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