Casper Historical Data

CSPR
Download
Date Close Price change Market cap Trading volume
Apr 2026 $ 0.00289
-8.29%
$ 44.51 million $ 51.25 million
Mar 2026 $ 0.00316
+4.74%
$ 49.78 million $ 58.17 million
Feb 2026 $ 0.00301
-17.57%
$ 41.84 million $ 39.12 million
Jan 2026 $ 0.0041
-3.41%
$ 50.47 million $ 89.16 million
Dec 2025 $ 0.00425
-27.41%
$ 58.15 million $ 79.19 million
Nov 2025 $ 0.00609
-21.87%
$ 79.85 million $ 88.28 million
Oct 2025 $ 0.00779
-17.16%
$ 105.5 million $ 107.65 million
Sep 2025 $ 0.0091
-8.34%
$ 126.51 million $ 59.02 million
Aug 2025 $ 0.00998
-8.77%
$ 132.71 million $ 123.89 million
Jul 2025 $ 0.0114
+2.71%
$ 145.07 million $ 172.13 million
Jun 2025 $ 0.0117
-8.63%
$ 147.08 million $ 154.21 million
May 2025 $ 0.0128
-12.72%
$ 168.4 million $ 458.4 million
Apr 2025 $ 0.0147
+49.87%
$ 191.71 million $ 373.8 million
Mar 2025 $ 0.00981
-23.38%
$ 127.13 million $ 193.56 million
Feb 2025 $ 0.0128
-9.84%
$ 164.93 million $ 230.7 million
Jan 2025 $ 0.0144
-4.07%
$ 181.91 million $ 297.68 million
Dec 2024 $ 0.0153
-15.60%
$ 191.19 million $ 516.88 million
Nov 2024 $ 0.0181
+151.08%
$ 229.14 million $ 1.04 billion
Oct 2024 $ 0.00772
-40.60%
$ 89.57 million $ 203.36 million
Sep 2024 $ 0.013
+12.82%
$ 160.38 million $ 125.97 million
Aug 2024 $ 0.0115
-30.15%
$ 141.31 million $ 127.54 million
Jul 2024 $ 0.0165
-24.35%
$ 201.06 million $ 166.3 million
Jun 2024 $ 0.0218
-23.72%
$ 264.23 million $ 171.91 million
May 2024 $ 0.0286
-1.51%
$ 344.25 million $ 206.53 million
Apr 2024 $ 0.029
-26.58%
$ 347.3 million $ 318.71 million
Mar 2024 $ 0.0395
-1.25%
$ 470.09 million $ 463.62 million
Feb 2024 $ 0.04
+16.43%
$ 473.03 million $ 269.08 million
Jan 2024 $ 0.0344
-32.00%
$ 404.44 million $ 297.26 million
Dec 2023 $ 0.0505
+45.88%
$ 589.39 million $ 434.67 million
Nov 2023 $ 0.0346
+2.65%
$ 399.01 million $ 175.75 million
Oct 2023 $ 0.0338
+6.91%
$ 385.62 million $ 131.83 million
Sep 2023 $ 0.0316
-10.39%
$ 358.44 million $ 76.74 million
Aug 2023 $ 0.0352
-9.62%
$ 397.65 million $ 143.67 million
Jul 2023 $ 0.039
+2.50%
$ 436.93 million $ 149.19 million
Jun 2023 $ 0.038
-19.53%
$ 423.57 million $ 150.1 million
May 2023 $ 0.0473
-25.27%
$ 523.13 million $ 282.98 million
Apr 2023 $ 0.0632
+55.52%
$ 666.14 million $ 456.41 million
Mar 2023 $ 0.0407
+2.97%
$ 428.45 million $ 289.15 million
Feb 2023 $ 0.0395
+9.78%
$ 416.1 million $ 304.74 million
Jan 2023 $ 0.036
+30.45%
$ 379.02 million $ 273.83 million
Dec 2022 $ 0.0276
-9.45%
$ 290.55 million $ 149.73 million
Nov 2022 $ 0.0305
-25.79%
$ 321 million $ 421.64 million
Oct 2022 $ 0.0411
+38.61%
$ 430.07 million $ 916.65 million
Sep 2022 $ 0.0296
+6.23%
$ 180.25 million $ 296.5 million
Aug 2022 $ 0.0279
-13.61%
$ 158.75 million $ 357.42 million
Jul 2022 $ 0.0323
+13.41%
$ -- $ 195.87 million
Jun 2022 $ 0.0285
-24.87%
$ -- $ 118.39 million
May 2022 $ 0.0379
-35.17%
$ -- $ 214.31 million
Apr 2022 $ 0.0584
-32.84%
$ -- $ 265.64 million
Mar 2022 $ 0.087
+15.56%
$ -- $ 239 million
Download