Casper Historical Data

CSPR Page 22
Download
Date Close Price change Market cap Trading volume
May 29, 2023 $ 0.0498
-5.41%
$ 524.93 million $ 4.39 million
May 28, 2023 $ 0.0527
-0.62%
$ 554.76 million $ 3.92 million
May 27, 2023 $ 0.053
+4.92%
$ 558.39 million $ 5.36 million
May 26, 2023 $ 0.0505
+4.16%
$ 532.29 million $ 5.66 million
May 25, 2023 $ 0.0485
+0.74%
$ 511.02 million $ 5.59 million
May 24, 2023 $ 0.0482
-3.84%
$ 507.44 million $ 4.39 million
May 23, 2023 $ 0.0501
+4.04%
$ 527.81 million $ 3.26 million
May 22, 2023 $ 0.0482
-2.92%
$ 507.32 million $ 4.58 million
May 21, 2023 $ 0.0496
-1.83%
$ 522.63 million $ 4.59 million
May 20, 2023 $ 0.0505
+5.34%
$ 532.36 million $ 4.11 million
May 19, 2023 $ 0.048
+0.53%
$ 505.19 million $ 4.31 million
May 18, 2023 $ 0.0478
-0.45%
$ 503.55 million $ 4.42 million
May 17, 2023 $ 0.048
-0.99%
$ 505.82 million $ 8.03 million
May 16, 2023 $ 0.0485
-1.28%
$ 510.74 million $ 7.57 million
May 15, 2023 $ 0.0491
-4.59%
$ 517.45 million $ 9.19 million
May 14, 2023 $ 0.0515
-0.96%
$ 542.25 million $ 7.6 million
May 13, 2023 $ 0.052
+5.56%
$ 547.63 million $ 9.7 million
May 12, 2023 $ 0.0493
+0.37%
$ 518.79 million $ 10.95 million
May 11, 2023 $ 0.0491
-6.08%
$ 516.9 million $ 10.14 million
May 10, 2023 $ 0.0523
+1.20%
$ 550.54 million $ 14.17 million
May 9, 2023 $ 0.0516
-1.73%
$ 543.95 million $ 10.81 million
May 8, 2023 $ 0.0525
-8.64%
$ 552.69 million $ 16.92 million
May 7, 2023 $ 0.0574
+1.11%
$ 604.69 million $ 12.76 million
May 6, 2023 $ 0.0568
-4.64%
$ 598.05 million $ 12.85 million
May 5, 2023 $ 0.0595
-2.17%
$ 627.1 million $ 15.09 million
May 4, 2023 $ 0.0609
+1.04%
$ 641.03 million $ 15.43 million
May 3, 2023 $ 0.0602
+0.88%
$ 634.48 million $ 16.31 million
May 2, 2023 $ 0.0597
+0.90%
$ 628.96 million $ 15.09 million
May 1, 2023 $ 0.0592
-6.43%
$ 623.36 million $ 22.79 million
Apr 30, 2023 $ 0.0632
+6.93%
$ 666.14 million $ 19.15 million
Apr 29, 2023 $ 0.0591
+7.21%
$ 622.79 million $ 13.01 million
Apr 28, 2023 $ 0.0551
-0.58%
$ 580.24 million $ 16.77 million
Apr 27, 2023 $ 0.0554
+1.65%
$ 583.62 million $ 17.26 million
Apr 26, 2023 $ 0.0545
+5.98%
$ 574.19 million $ 24.09 million
Apr 25, 2023 $ 0.0514
+2.87%
$ 541.81 million $ 18.84 million
Apr 24, 2023 $ 0.05
-1.84%
$ 526.7 million $ 12.23 million
Apr 23, 2023 $ 0.051
-1.09%
$ 536.7 million $ 16.3 million
Apr 22, 2023 $ 0.0515
+6.74%
$ 542.64 million $ 17.26 million
Apr 21, 2023 $ 0.0483
-4.51%
$ 508.5 million $ 18.04 million
Apr 20, 2023 $ 0.0506
-5.82%
$ 532.52 million $ 22.93 million
Apr 19, 2023 $ 0.0537
-7.19%
$ 565.34 million $ 20.13 million
Apr 18, 2023 $ 0.0578
+5.46%
$ 609.12 million $ 19.02 million
Apr 17, 2023 $ 0.0548
-4.90%
$ 577.61 million $ 22.79 million
Apr 16, 2023 $ 0.0576
+15.60%
$ 607.23 million $ 34.66 million
Apr 15, 2023 $ 0.0499
+6.92%
$ 525.27 million $ 18.66 million
Apr 14, 2023 $ 0.0466
+3.50%
$ 491.23 million $ 14.94 million
Apr 13, 2023 $ 0.0451
+5.97%
$ 474.61 million $ 8.37 million
Apr 12, 2023 $ 0.0425
+1.26%
$ 447.87 million $ 10.26 million
Apr 11, 2023 $ 0.042
-2.67%
$ 442.34 million $ 10.26 million
Apr 10, 2023 $ 0.0431
+1.93%
$ 454.46 million $ 11.1 million