Casper Historical Data

CSPR Page 19
Download
Date Close Price change Market cap Trading volume
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
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