Casper Historical Data

CSPR Page 2
Download
Date Close Price change Market cap Trading volume
Apr 21 $ 0.014
+44.55%
$ 182.37 million $ 64.07 million
Apr 14 $ 0.00937
-6.41%
$ 126 million $ 22.98 million
Apr 7 $ 0.0106
+28.84%
$ 129.99 million $ 34.54 million
Mar 31 $ 0.0082
-15.83%
$ 106.31 million $ 36.42 million
Mar 24 $ 0.00941
-18.23%
$ 126.08 million $ 32.02 million
Mar 17 $ 0.0112
-8.48%
$ 148.76 million $ 26.78 million
Mar 10 $ 0.0123
+17.19%
$ 158.14 million $ 45.92 million
Mar 3 $ 0.0108
-17.27%
$ 135.71 million $ 41.34 million
Feb 24 $ 0.0131
+4.75%
$ 168.82 million $ 67.74 million
Feb 17 $ 0.0128
-7.32%
$ 160.94 million $ 44.64 million
Feb 10 $ 0.0129
+7.54%
$ 177.34 million $ 36.32 million
Feb 3 $ 0.0123
+1.35%
$ 153.4 million $ 52.92 million
Jan 27 $ 0.0122
-16.85%
$ 155.75 million $ 74.94 million
Jan 20 $ 0.0141
-2.87%
$ 187.04 million $ 51.68 million
Jan 13 $ 0.0165
+3.03%
$ 184.93 million $ 68.47 million
Jan 6 $ 0.016
-1.45%
$ 204.79 million $ 55.33 million
Dec 30 $ 0.0165
+7.76%
$ 206.67 million $ 40.66 million
Dec 23 $ 0.0163
+6.54%
$ 195.3 million $ 59.39 million
Dec 16 $ 0.0157
-20.48%
$ 194.61 million $ 73.07 million
Dec 9 $ 0.0198
-17.49%
$ 250.68 million $ 125.81 million
Dec 2 $ 0.024
+17.28%
$ 304.52 million $ 184.39 million
Nov 25 $ 0.0205
+26.44%
$ 259.3 million $ 124.29 million
Nov 18 $ 0.0167
-24.37%
$ 204.3 million $ 426.81 million
Nov 11 $ 0.0109
+23.47%
$ 274.66 million $ 100.39 million
Nov 4 $ 0.00915
+36.34%
$ 109.68 million $ 53.08 million
Oct 28 $ 0.00671
-11.85%
$ 83.33 million $ 43.47 million
Oct 21 $ 0.00786
-38.93%
$ 94.35 million $ 89.18 million
Oct 14 $ 0.0129
+8.40%
$ 159.4 million $ 22.88 million
Oct 7 $ 0.012
-9.09%
$ 146.82 million $ 20.42 million
Sep 30 $ 0.0125
-8.70%
$ 162.56 million $ 37.73 million
Sep 23 $ 0.0132
+17.16%
$ 169.16 million $ 32.79 million
Sep 16 $ 0.0117
-3.98%
$ 139.06 million $ 24.28 million
Sep 9 $ 0.0119
+4.44%
$ 149.69 million $ 19.17 million
Sep 2 $ 0.0111
+0.05%
$ 140.06 million $ 25.71 million
Aug 26 $ 0.0111
-20.11%
$ 136.5 million $ 29.51 million
Aug 19 $ 0.0147
+11.92%
$ 170.56 million $ 26.13 million
Aug 12 $ 0.0135
-3.16%
$ 160.85 million $ 21.12 million
Aug 5 $ 0.0146
-8.20%
$ 170.38 million $ 27.13 million
Jul 29 $ 0.0159
-15.29%
$ 194.52 million $ 32.31 million
Jul 22 $ 0.0191
-15.38%
$ 229.44 million $ 55.26 million
Jul 15 $ 0.0226
+3.68%
$ 274.45 million $ 23.46 million
Jul 8 $ 0.022
+11.16%
$ 265.13 million $ 23.32 million
Jul 1 $ 0.021
-3.88%
$ 240.12 million $ 31.84 million
Jun 24 $ 0.0216
+5.35%
$ 264.23 million $ 26.36 million
Jun 17 $ 0.021
-12.51%
$ 248.13 million $ 47.95 million
Jun 10 $ 0.0235
-11.87%
$ 289.62 million $ 37.27 million
Jun 3 $ 0.0262
-9.75%
$ 322.19 million $ 36.81 million
May 27 $ 0.029
+2.17%
$ 349.4 million $ 46.28 million
May 20 $ 0.0291
+5.38%
$ 341.59 million $ 47.13 million
May 13 $ 0.0278
-2.20%
$ 332.18 million $ 33.27 million