Casper Historical Data

CSPR Page 26
Download
Date Close Price change Market cap Trading volume
Nov 12, 2022 $ 0.0339
-1.83%
$ 355.64 million $ 14.06 million
Nov 11, 2022 $ 0.0345
-3.65%
$ 362.09 million $ 12.52 million
Nov 10, 2022 $ 0.0358
+14.39%
$ 375.7 million $ 18.72 million
Nov 9, 2022 $ 0.0313
-15.72%
$ 328.39 million $ 35.92 million
Nov 8, 2022 $ 0.0371
-6.03%
$ 389.56 million $ 24.32 million
Nov 7, 2022 $ 0.0395
+0.18%
$ 414.49 million $ 18.15 million
Nov 6, 2022 $ 0.0395
-3.31%
$ 413.67 million $ 11.78 million
Nov 5, 2022 $ 0.0408
-0.76%
$ 427.69 million $ 15.29 million
Nov 4, 2022 $ 0.0411
+4.84%
$ 430.82 million $ 16.48 million
Nov 3, 2022 $ 0.0392
+0.73%
$ 410.82 million $ 11.61 million
Nov 2, 2022 $ 0.0389
-2.08%
$ 407.76 million $ 13 million
Nov 1, 2022 $ 0.0397
-3.22%
$ 416.3 million $ 10.22 million
Oct 31, 2022 $ 0.0411
-1.04%
$ 430.07 million $ 15.08 million
Oct 30, 2022 $ 0.0415
+2.41%
$ 434.51 million $ 25.12 million
Oct 29, 2022 $ 0.0405
-4.08%
$ 423.64 million $ 22.8 million
Oct 28, 2022 $ 0.0423
-4.89%
$ 441.6 million $ 28.24 million
Oct 27, 2022 $ 0.0444
-6.57%
$ 464.19 million $ 26.97 million
Oct 26, 2022 $ 0.0475
+0.05%
$ 496.75 million $ 20.05 million
Oct 25, 2022 $ 0.0475
+1.64%
$ 496.29 million $ 18.13 million
Oct 24, 2022 $ 0.0468
-2.36%
$ 488.28 million $ 44.65 million
Oct 23, 2022 $ 0.0479
+8.67%
$ 499.96 million $ 31.86 million
Oct 22, 2022 $ 0.0441
-8.12%
$ 459.93 million $ 23.66 million
Oct 21, 2022 $ 0.048
+9.63%
$ 500.48 million $ 48.03 million
Oct 20, 2022 $ 0.0437
+7.50%
$ 456.37 million $ 53.87 million
Oct 19, 2022 $ 0.0407
-10.66%
$ 424.39 million $ 22.16 million
Oct 18, 2022 $ 0.0455
-1.18%
$ 475.02 million $ 47.88 million
Oct 17, 2022 $ 0.0461
-4.90%
$ 480.51 million $ 90.24 million
Oct 16, 2022 $ 0.0485
+23.50%
$ 505.24 million $ 97.55 million
Oct 15, 2022 $ 0.0392
+8.79%
$ 409.02 million $ 29.68 million
Oct 14, 2022 $ 0.0361
-0.04%
$ 375.85 million $ 14.07 million
Oct 13, 2022 $ 0.0361
+1.95%
$ 375.93 million $ 23.13 million
Oct 12, 2022 $ 0.0354
+1.21%
$ 368.71 million $ 17.3 million
Oct 11, 2022 $ 0.035
-0.17%
$ 364.23 million $ 19.82 million
Oct 10, 2022 $ 0.035
-4.58%
$ 364.78 million $ 16.11 million
Oct 9, 2022 $ 0.0367
+4.98%
$ 382.19 million $ 17.59 million
Oct 8, 2022 $ 0.035
-4.00%
$ 363.97 million $ 15.63 million
Oct 7, 2022 $ 0.0364
-0.14%
$ 379.04 million $ 68.94 million
Oct 6, 2022 $ 0.0365
+19.99%
$ 379.49 million $ 50.29 million
Oct 5, 2022 $ 0.0304
+1.02%
$ 316.19 million $ 5.43 million
Oct 4, 2022 $ 0.0301
+1.83%
$ 183.57 million $ 5.82 million
Oct 3, 2022 $ 0.0295
+2.54%
$ 180.03 million $ 6.65 million
Oct 2, 2022 $ 0.0288
-3.36%
$ 175.53 million $ 4.6 million
Oct 1, 2022 $ 0.0298
+0.53%
$ 181.4 million $ 5.31 million
Sep 30, 2022 $ 0.0296
-0.62%
$ 180.31 million $ 9.26 million
Sep 29, 2022 $ 0.0298
+1.52%
$ 180.3 million $ 7.06 million
Sep 28, 2022 $ 0.0294
+2.41%
$ 177.57 million $ 9.61 million
Sep 27, 2022 $ 0.0287
+1.91%
$ 173.35 million $ 7.84 million
Sep 26, 2022 $ 0.0281
-2.37%
$ 170.08 million $ 12.79 million
Sep 25, 2022 $ 0.0288
+1.70%
$ 174.13 million $ 5.44 million
Sep 24, 2022 $ 0.0283
-3.09%
$ 171.18 million $ 4.65 million