Casper Historical Data

CSPR Page 29
Download
Date Close Price change Market cap Trading volume
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
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