Casper Historical Data

CSPR Page 4
Download
Date Close Price change Market cap Trading volume
May 22 $ 0.053
+6.85%
$ 554.76 million $ 28.84 million
May 15 $ 0.0505
-1.84%
$ 522.63 million $ 37.63 million
May 8 $ 0.052
-9.48%
$ 542.25 million $ 72.69 million
May 1 $ 0.0574
-9.23%
$ 604.69 million $ 110.32 million
Apr 24 $ 0.0591
+16.06%
$ 666.14 million $ 102.2 million
Apr 17 $ 0.0515
-10.66%
$ 536.7 million $ 120.17 million
Apr 10 $ 0.0499
+17.81%
$ 607.23 million $ 73.59 million
Apr 3 $ 0.0423
+9.24%
$ 445.87 million $ 71.27 million
Mar 27 $ 0.0387
+9.56%
$ 408.14 million $ 67.07 million
Mar 20 $ 0.035
-7.09%
$ 372.51 million $ 54.72 million
Mar 13 $ 0.0368
+0.10%
$ 396.41 million $ 41.3 million
Mar 6 $ 0.0346
-14.59%
$ 386.73 million $ 50.14 million
Feb 27 $ 0.0406
+4.42%
$ 427.12 million $ 100.65 million
Feb 20 $ 0.0388
-0.55%
$ 409.08 million $ 64.01 million
Feb 13 $ 0.0392
+1.90%
$ 412.43 million $ 68.78 million
Feb 6 $ 0.0384
-1.47%
$ 404.76 million $ 92.13 million
Jan 30 $ 0.039
+6.30%
$ 410.72 million $ 75.36 million
Jan 23 $ 0.0351
-3.10%
$ 386.36 million $ 67.26 million
Jan 16 $ 0.0363
+6.54%
$ 381.94 million $ 87.42 million
Jan 9 $ 0.034
+17.48%
$ 358.49 million $ 53.79 million
Jan 2 $ 0.029
+2.57%
$ 305.14 million $ 30.46 million
Dec 26 $ 0.0282
+2.01%
$ 297.47 million $ 28.14 million
Dec 19 $ 0.0277
-0.07%
$ 291.61 million $ 33.13 million
Dec 12 $ 0.0277
-7.74%
$ 291.8 million $ 33.93 million
Dec 5 $ 0.0298
-1.75%
$ 316.22 million $ 29.96 million
Nov 28 $ 0.0304
-3.09%
$ 319.92 million $ 41.62 million
Nov 21 $ 0.0308
+9.73%
$ 329.82 million $ 64.78 million
Nov 14 $ 0.0282
-5.82%
$ 295.07 million $ 106.16 million
Nov 7 $ 0.0299
-24.16%
$ 314.19 million $ 138.74 million
Oct 31 $ 0.0395
-4.93%
$ 413.67 million $ 93.45 million
Oct 24 $ 0.0415
-13.33%
$ 434.51 million $ 185.95 million
Oct 17 $ 0.0479
-1.19%
$ 499.96 million $ 317.7 million
Oct 10 $ 0.0485
+32.00%
$ 505.24 million $ 217.67 million
Oct 3 $ 0.0367
+27.55%
$ 382.19 million $ 170.34 million
Sep 26 $ 0.0288
-0.14%
$ 175.53 million $ 56.47 million
Sep 19 $ 0.0283
+1.82%
$ 174.13 million $ 65.14 million
Sep 12 $ 0.0278
-10.44%
$ 166.51 million $ 95.31 million
Sep 5 $ 0.0311
+12.45%
$ 153.83 million $ 60.76 million
Aug 29 $ 0.0276
+1.19%
$ -- $ 49.83 million
Aug 22 $ 0.0273
-7.16%
$ -- $ 67.31 million
Aug 15 $ 0.0294
-17.06%
$ -- $ 111.52 million
Aug 8 $ 0.0354
+6.99%
$ 201.78 million $ 114.29 million
Aug 1 $ 0.0331
+2.63%
$ -- $ 37.75 million
Jul 25 $ 0.0323
+4.19%
$ -- $ 57.39 million
Jul 18 $ 0.031
+1.78%
$ -- $ 66.92 million
Jul 11 $ 0.0304
-0.92%
$ -- $ 43.52 million
Jul 4 $ 0.0307
+3.57%
$ -- $ 20.99 million
Jun 27 $ 0.0297
-0.11%
$ -- $ 30.34 million
Jun 20 $ 0.0297
+17.49%
$ -- $ 21.84 million
Jun 13 $ 0.0253
-9.16%
$ -- $ 35.91 million