Casper Historical Data

CSPR Page 3
Download
Date Close Price change Market cap Trading volume
May 6 $ 0.0285
-3.83%
$ 341.02 million $ 42.54 million
Apr 29 $ 0.0296
-2.32%
$ 354.57 million $ 45.82 million
Apr 22 $ 0.0308
-2.85%
$ 362.57 million $ 38.83 million
Apr 15 $ 0.0322
+2.76%
$ 378.62 million $ 55.94 million
Apr 8 $ 0.0303
-18.31%
$ 373.92 million $ 87.59 million
Apr 1 $ 0.0356
-9.79%
$ 442 million $ 83.12 million
Mar 25 $ 0.0385
-3.08%
$ 470.09 million $ 69.43 million
Mar 18 $ 0.0387
-9.60%
$ 472.3 million $ 79.62 million
Mar 11 $ 0.0419
-16.09%
$ 508.09 million $ 112.46 million
Mar 4 $ 0.049
+2.53%
$ 591.37 million $ 111.88 million
Feb 26 $ 0.0478
+23.45%
$ 565.15 million $ 96.27 million
Feb 19 $ 0.0387
+2.97%
$ 457.16 million $ 78.72 million
Feb 12 $ 0.0376
+9.50%
$ 443.32 million $ 88.32 million
Feb 5 $ 0.0347
-1.04%
$ 404.23 million $ 28.22 million
Jan 29 $ 0.035
+1.68%
$ 412.36 million $ 49 million
Jan 22 $ 0.037
-12.86%
$ 404.57 million $ 47.65 million
Jan 15 $ 0.0431
-10.37%
$ 497.66 million $ 41.39 million
Jan 8 $ 0.0471
+3.20%
$ 563.67 million $ 60.79 million
Jan 1 $ 0.0491
-2.93%
$ 533.1 million $ 76.2 million
Dec 25 $ 0.0516
+21.80%
$ 589.37 million $ 72.59 million
Dec 18 $ 0.0436
+7.89%
$ 493.45 million $ 45.92 million
Dec 11 $ 0.0418
-3.95%
$ 469.32 million $ 58.66 million
Dec 4 $ 0.0415
+18.20%
$ 504.41 million $ 203.27 million
Nov 27 $ 0.0351
+5.59%
$ 405.61 million $ 48.07 million
Nov 20 $ 0.0337
+3.73%
$ 382.86 million $ 36.98 million
Nov 13 $ 0.0323
-13.49%
$ 373.12 million $ 36.48 million
Nov 6 $ 0.0376
+2.01%
$ 427.91 million $ 34.53 million
Oct 30 $ 0.0369
+9.30%
$ 421.79 million $ 32.32 million
Oct 23 $ 0.0337
+9.46%
$ 385.35 million $ 45.74 million
Oct 16 $ 0.0308
+0.60%
$ 351.49 million $ 29.17 million
Oct 9 $ 0.0308
-2.43%
$ 348.88 million $ 19.92 million
Oct 2 $ 0.0315
-3.27%
$ 358.57 million $ 22.73 million
Sep 25 $ 0.0326
+0.65%
$ 370.2 million $ 18.7 million
Sep 18 $ 0.0324
-5.33%
$ 367.24 million $ 13.49 million
Sep 11 $ 0.0342
+1.20%
$ 387.17 million $ 18.68 million
Sep 4 $ 0.0341
-3.45%
$ 382.21 million $ 14.93 million
Aug 28 $ 0.0354
-3.97%
$ 399.27 million $ 26.33 million
Aug 21 $ 0.0368
+1.23%
$ 415.1 million $ 17.33 million
Aug 14 $ 0.0363
-5.30%
$ 409.33 million $ 32.76 million
Aug 7 $ 0.0385
-4.67%
$ 431.33 million $ 31.29 million
Jul 31 $ 0.0404
+3.53%
$ 452.87 million $ 39.01 million
Jul 24 $ 0.039
-3.53%
$ 436.78 million $ 38.33 million
Jul 17 $ 0.0404
+9.47%
$ 451.73 million $ 47.63 million
Jul 10 $ 0.0369
+0.77%
$ 412.05 million $ 32.51 million
Jul 3 $ 0.0366
-8.10%
$ 408.34 million $ 22.35 million
Jun 26 $ 0.0398
-3.12%
$ 443.59 million $ 27.75 million
Jun 19 $ 0.0401
+0.39%
$ 457.27 million $ 26.96 million
Jun 12 $ 0.0394
-5.35%
$ 444.1 million $ 23.65 million
Jun 5 $ 0.0416
-9.73%
$ 461.95 million $ 48.43 million
May 29 $ 0.0461
-12.44%
$ 511.01 million $ 40.03 million