Casper Historical Data

CSPR Page 18
Download
Date Close Price change Market cap Trading volume
Dec 15, 2023 $ 0.0409
-4.47%
$ 475.24 million $ 6.54 million
Dec 14, 2023 $ 0.0428
+0.99%
$ 497.36 million $ 9.15 million
Dec 13, 2023 $ 0.0424
+0.29%
$ 492.36 million $ 9.05 million
Dec 12, 2023 $ 0.0423
+2.42%
$ 490.84 million $ 11.39 million
Dec 11, 2023 $ 0.0413
-5.04%
$ 479.12 million $ 14.04 million
Dec 10, 2023 $ 0.0435
+4.72%
$ 504.41 million $ 10.76 million
Dec 9, 2023 $ 0.0415
-4.82%
$ 481.59 million $ 12.15 million
Dec 8, 2023 $ 0.0436
+4.91%
$ 505.83 million $ 12.76 million
Dec 7, 2023 $ 0.0416
-2.47%
$ 482.66 million $ 15.78 million
Dec 6, 2023 $ 0.0427
-3.26%
$ 493.16 million $ 25.53 million
Dec 5, 2023 $ 0.0441
+18.49%
$ 509.71 million $ 56.76 million
Dec 4, 2023 $ 0.0372
+6.01%
$ 430.08 million $ 80.29 million
Dec 3, 2023 $ 0.0351
+0.60%
$ 405.61 million $ 5.67 million
Dec 2, 2023 $ 0.0349
+2.30%
$ 403.09 million $ 6.95 million
Dec 1, 2023 $ 0.0341
-1.46%
$ 393.18 million $ 6.5 million
Nov 30, 2023 $ 0.0346
+1.27%
$ 399.01 million $ 11.69 million
Nov 29, 2023 $ 0.0342
+4.70%
$ 393.95 million $ 7.68 million
Nov 28, 2023 $ 0.0327
+1.09%
$ 376.06 million $ 4.6 million
Nov 27, 2023 $ 0.0323
-2.85%
$ 372.01 million $ 4.99 million
Nov 26, 2023 $ 0.0333
-1.42%
$ 382.86 million $ 3.95 million
Nov 25, 2023 $ 0.0337
+1.55%
$ 388.31 million $ 4.64 million
Nov 24, 2023 $ 0.0332
-0.78%
$ 381.49 million $ 4.85 million
Nov 23, 2023 $ 0.0335
+1.92%
$ 384.4 million $ 6.63 million
Nov 22, 2023 $ 0.0329
+3.02%
$ 377.01 million $ 5.68 million
Nov 21, 2023 $ 0.0319
-8.99%
$ 366.01 million $ 7.36 million
Nov 20, 2023 $ 0.0351
+7.75%
$ 402.1 million $ 7.83 million
Nov 19, 2023 $ 0.0325
+0.70%
$ 373.12 million $ 6.58 million
Nov 18, 2023 $ 0.0323
-2.62%
$ 370.44 million $ 5.33 million
Nov 17, 2023 $ 0.0332
-1.85%
$ 380.27 million $ 6.81 million
Nov 16, 2023 $ 0.0338
-3.51%
$ 387.37 million $ 6.54 million
Nov 15, 2023 $ 0.035
+1.87%
$ 401.36 million $ 6.01 million
Nov 14, 2023 $ 0.0344
-0.99%
$ 393.89 million $ 5.33 million
Nov 13, 2023 $ 0.0347
-7.01%
$ 397.7 million $ 6.45 million
Nov 12, 2023 $ 0.0373
-0.75%
$ 427.91 million $ 5.03 million
Nov 11, 2023 $ 0.0376
-0.39%
$ 430.85 million $ 5.21 million
Nov 10, 2023 $ 0.0378
-1.34%
$ 432.43 million $ 5.68 million
Nov 9, 2023 $ 0.0383
-1.32%
$ 438.23 million $ 7.18 million
Nov 8, 2023 $ 0.0388
+0.65%
$ 444.21 million $ 5.05 million
Nov 7, 2023 $ 0.0385
-1.61%
$ 441.02 million $ 5.49 million
Nov 6, 2023 $ 0.0392
+6.21%
$ 448.3 million $ 5.94 million
Nov 5, 2023 $ 0.0369
-2.62%
$ 421.79 million $ 3.78 million
Nov 4, 2023 $ 0.0379
+5.32%
$ 433.07 million $ 4.59 million
Nov 3, 2023 $ 0.036
-0.88%
$ 411.13 million $ 3.99 million
Nov 2, 2023 $ 0.0363
-0.80%
$ 414.68 million $ 4.55 million
Nov 1, 2023 $ 0.0366
+8.36%
$ 417.94 million $ 6.34 million
Oct 31, 2023 $ 0.0338
-0.94%
$ 385.62 million $ 3.88 million
Oct 30, 2023 $ 0.0341
+0.97%
$ 389.18 million $ 5.19 million
Oct 29, 2023 $ 0.0337
-1.10%
$ 385.35 million $ 3.9 million
Oct 28, 2023 $ 0.0341
+6.14%
$ 389.63 million $ 8.35 million
Oct 27, 2023 $ 0.0321
-0.99%
$ 366.97 million $ 4.99 million