Casper Historical Data

CSPR Page 27
Download
Date Close Price change Market cap Trading volume
Sep 23, 2022 $ 0.0292
+0.42%
$ 176.41 million $ 8.17 million
Sep 22, 2022 $ 0.0291
+5.44%
$ 165.75 million $ 8.18 million
Sep 21, 2022 $ 0.0276
-3.42%
$ -- $ 9.41 million
Sep 20, 2022 $ 0.0286
+2.97%
$ 162.76 million $ 21.33 million
Sep 19, 2022 $ 0.0278
-0.23%
$ 158.06 million $ 13.39 million
Sep 18, 2022 $ 0.0278
-8.13%
$ 158.43 million $ 9.52 million
Sep 17, 2022 $ 0.0303
+1.32%
$ 172.45 million $ 11.18 million
Sep 16, 2022 $ 0.0299
+3.44%
$ 170.2 million $ 11.25 million
Sep 15, 2022 $ 0.0289
-1.47%
$ 164.53 million $ 29.06 million
Sep 14, 2022 $ 0.0293
+3.00%
$ 166.99 million $ 5.9 million
Sep 13, 2022 $ 0.0285
-2.63%
$ 162.12 million $ 17.78 million
Sep 12, 2022 $ 0.0293
-5.87%
$ 166.51 million $ 10.63 million
Sep 11, 2022 $ 0.0311
+5.33%
$ 176.89 million $ 20.74 million
Sep 10, 2022 $ 0.0295
+4.81%
$ 167.94 million $ 9.73 million
Sep 9, 2022 $ 0.0281
+5.74%
$ 160.23 million $ 6.64 million
Sep 8, 2022 $ 0.0266
+0.18%
$ 151.53 million $ 6.26 million
Sep 7, 2022 $ 0.0266
+3.23%
$ 151.26 million $ 4.76 million
Sep 6, 2022 $ 0.0257
-4.75%
$ 146.53 million $ 9.24 million
Sep 5, 2022 $ 0.027
-2.21%
$ 153.83 million $ 3.39 million
Sep 4, 2022 $ 0.0276
-0.35%
$ 157.31 million $ 2.64 million
Sep 3, 2022 $ 0.0277
+0.00%
$ 157.86 million $ 5.12 million
Sep 2, 2022 $ 0.0277
-0.71%
$ 157.9 million $ 6.74 million
Sep 1, 2022 $ 0.0279
+0.18%
$ 159.03 million $ 8.79 million
Aug 31, 2022 $ 0.0279
-0.36%
$ 158.75 million $ 9 million
Aug 30, 2022 $ 0.028
-1.83%
$ 159.32 million $ 10.61 million
Aug 29, 2022 $ 0.0285
+4.40%
$ 162.29 million $ 6.94 million
Aug 28, 2022 $ 0.0273
-3.25%
$ 155.45 million $ 12.52 million
Aug 27, 2022 $ 0.0282
-0.40%
$ 160.67 million $ 8.11 million
Aug 26, 2022 $ 0.0283
-7.27%
$ 161.32 million $ 8.95 million
Aug 25, 2022 $ 0.0306
+3.36%
$ 173.96 million $ 10.32 million
Aug 24, 2022 $ 0.0296
-0.17%
$ 168.37 million $ 8.46 million
Aug 23, 2022 $ 0.0296
-0.34%
$ 168.66 million $ 12.86 million
Aug 22, 2022 $ 0.0297
+1.08%
$ 169.24 million $ 6.08 million
Aug 21, 2022 $ 0.0294
+3.02%
$ 167.44 million $ 10.26 million
Aug 20, 2022 $ 0.0285
-0.47%
$ 162.5 million $ 10.34 million
Aug 19, 2022 $ 0.0287
-3.65%
$ 163.26 million $ 24.72 million
Aug 18, 2022 $ 0.0298
-9.34%
$ 169.44 million $ 10.86 million
Aug 17, 2022 $ 0.0328
-11.75%
$ 186.9 million $ 24.3 million
Aug 16, 2022 $ 0.0372
+0.82%
$ 211.78 million $ 12.12 million
Aug 15, 2022 $ 0.0369
+4.06%
$ 210.06 million $ 18.93 million
Aug 14, 2022 $ 0.0354
-3.25%
$ 201.78 million $ 5.32 million
Aug 13, 2022 $ 0.0366
-2.32%
$ 208.57 million $ 10.89 million
Aug 12, 2022 $ 0.0375
+1.27%
$ 213.51 million $ 18.38 million
Aug 11, 2022 $ 0.037
+1.00%
$ 210.67 million $ 17.42 million
Aug 10, 2022 $ 0.0366
-0.59%
$ 208.54 million $ 14.87 million
Aug 9, 2022 $ 0.0369
+5.98%
$ -- $ 39.55 million
Aug 8, 2022 $ 0.0348
+4.95%
$ -- $ 7.86 million
Aug 7, 2022 $ 0.0331
+5.11%
$ -- $ 6.22 million
Aug 6, 2022 $ 0.0315
-1.23%
$ -- $ 3.06 million
Aug 5, 2022 $ 0.0319
+1.34%
$ -- $ 4.21 million