Casper Historical Data

CSPR Page 18
Download
Date Close Price change Market cap Trading volume
Feb 1, 2024 $ 0.0351
+2.18%
$ 413.03 million $ 6.76 million
Jan 31, 2024 $ 0.0344
-3.51%
$ 404.12 million $ 7.9 million
Jan 30, 2024 $ 0.0356
-1.40%
$ 418.67 million $ 7.71 million
Jan 29, 2024 $ 0.0361
+4.82%
$ 424.09 million $ 12.92 million
Jan 28, 2024 $ 0.0345
-6.85%
$ 404.57 million $ 21.27 million
Jan 27, 2024 $ 0.037
-8.29%
$ 434.2 million $ 9.93 million
Jan 26, 2024 $ 0.0403
+3.07%
$ 473.37 million $ 6.68 million
Jan 25, 2024 $ 0.0391
-4.43%
$ 459.16 million $ 8.52 million
Jan 24, 2024 $ 0.0409
+0.13%
$ 480.39 million $ 7.37 million
Jan 23, 2024 $ 0.0409
+0.95%
$ 479.67 million $ 7.59 million
Jan 22, 2024 $ 0.0405
-4.57%
$ 475 million $ 7.57 million
Jan 21, 2024 $ 0.0424
-1.61%
$ 497.66 million $ 4.51 million
Jan 20, 2024 $ 0.0431
-1.86%
$ 505.69 million $ 4.22 million
Jan 19, 2024 $ 0.044
-0.01%
$ 515.19 million $ 10.28 million
Jan 18, 2024 $ 0.044
-5.56%
$ 515.19 million $ 6.68 million
Jan 17, 2024 $ 0.0465
-2.48%
$ 545.3 million $ 5.36 million
Jan 16, 2024 $ 0.0477
-0.71%
$ 559.1 million $ 5.61 million
Jan 15, 2024 $ 0.0481
-0.12%
$ 563 million $ 9.25 million
Jan 14, 2024 $ 0.0481
+2.20%
$ 563.67 million $ 10 million
Jan 13, 2024 $ 0.0471
-0.29%
$ 551.46 million $ 6.53 million
Jan 12, 2024 $ 0.0472
-4.31%
$ 552.94 million $ 9.46 million
Jan 11, 2024 $ 0.0494
+1.08%
$ 577.7 million $ 10.98 million
Jan 10, 2024 $ 0.0488
+3.16%
$ 571.49 million $ 10.55 million
Jan 9, 2024 $ 0.0474
-1.71%
$ 553.37 million $ 10.75 million
Jan 8, 2024 $ 0.0482
+5.54%
$ 562.83 million $ 12.52 million
Jan 7, 2024 $ 0.0456
-6.98%
$ 533.1 million $ 6.92 million
Jan 6, 2024 $ 0.0491
-5.53%
$ 572.9 million $ 8.13 million
Jan 5, 2024 $ 0.0519
-6.52%
$ 606.29 million $ 12.45 million
Jan 4, 2024 $ 0.0556
+12.88%
$ 648.52 million $ 19.68 million
Jan 3, 2024 $ 0.0492
-1.95%
$ 574.48 million $ 14.64 million
Jan 2, 2024 $ 0.0502
-2.27%
$ 585.83 million $ 10.46 million
Jan 1, 2024 $ 0.0514
+1.65%
$ 599.36 million $ 10.84 million
Dec 31, 2023 $ 0.0505
-2.10%
$ 589.37 million $ 11.89 million
Dec 30, 2023 $ 0.0516
+7.70%
$ 601.96 million $ 26.25 million
Dec 29, 2023 $ 0.0479
+4.73%
$ 558.63 million $ 10.95 million
Dec 28, 2023 $ 0.0457
-3.16%
$ 533.25 million $ 11.02 million
Dec 27, 2023 $ 0.0472
+9.83%
$ 550.46 million $ 9.95 million
Dec 26, 2023 $ 0.043
-2.82%
$ 501.12 million $ 6.88 million
Dec 25, 2023 $ 0.0443
+4.46%
$ 515.72 million $ 7.54 million
Dec 24, 2023 $ 0.0424
-2.77%
$ 493.45 million $ 6.91 million
Dec 23, 2023 $ 0.0436
+0.20%
$ 507.62 million $ 6.95 million
Dec 22, 2023 $ 0.0435
+3.11%
$ 506.53 million $ 9.38 million
Dec 21, 2023 $ 0.0422
+4.75%
$ 490.75 million $ 7.3 million
Dec 20, 2023 $ 0.0403
+0.77%
$ 468.34 million $ 7.14 million
Dec 19, 2023 $ 0.04
-0.13%
$ 464.67 million $ 6.62 million
Dec 18, 2023 $ 0.04
-0.90%
$ 465.2 million $ 8.52 million
Dec 17, 2023 $ 0.0404
-3.27%
$ 469.32 million $ 5.56 million
Dec 16, 2023 $ 0.0418
+2.05%
$ 485.08 million $ 8.49 million
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