Casper Historical Data

CSPR Page 20
Download
Date Close Price change Market cap Trading volume
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
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