Casper Historical Data

CSPR
Download
Date Close Price change Market cap Trading volume
May 4 $ 0.00303
+8.36%
$ 48.23 million $ 10.53 million
Apr 27 $ 0.0028
-3.68%
$ 44.44 million $ 2.37 million
Apr 20 $ 0.00291
-1.28%
$ 46.07 million $ 9.85 million
Apr 13 $ 0.00295
+2.72%
$ 46.62 million $ 9.62 million
Apr 6 $ 0.00302
+3.88%
$ 45.49 million $ 16.02 million
Mar 30 $ 0.00291
-9.49%
$ 45.99 million $ 10.44 million
Mar 23 $ 0.00322
+2.50%
$ 50.74 million $ 28.98 million
Mar 16 $ 0.00314
+6.31%
$ 45.33 million $ 10.7 million
Mar 9 $ 0.00295
-0.08%
$ 41.14 million $ 7.09 million
Mar 2 $ 0.00295
+0.96%
$ 41.11 million $ 6.01 million
Feb 23 $ 0.00293
-6.20%
$ 40.67 million $ 9.78 million
Feb 16 $ 0.00322
-9.23%
$ 43.29 million $ 6.67 million
Feb 9 $ 0.0037
+16.57%
$ 49.19 million $ 12.4 million
Feb 2 $ 0.00331
-9.54%
$ 43.91 million $ 6.64 million
Jan 26 $ 0.00365
-14.03%
$ 50.62 million $ 11.77 million
Jan 19 $ 0.00456
-9.40%
$ 58.63 million $ 17.54 million
Jan 12 $ 0.00504
+2.12%
$ 69.36 million $ 22.24 million
Jan 5 $ 0.00506
+6.38%
$ 67.85 million $ 25.02 million
Dec 29 $ 0.00475
+6.35%
$ 65.32 million $ 16.14 million
Dec 22 $ 0.00447
-2.12%
$ 61.29 million $ 26.25 million
Dec 15 $ 0.00484
-7.72%
$ 62.57 million $ 14.06 million
Dec 8 $ 0.00541
-2.16%
$ 71.73 million $ 10.19 million
Dec 1 $ 0.00552
-5.81%
$ 75.55 million $ 12.61 million
Nov 24 $ 0.00609
+1.62%
$ 79.85 million $ 9.64 million
Nov 17 $ 0.00594
-9.31%
$ 81.51 million $ 27.44 million
Nov 10 $ 0.00676
-11.74%
$ 89.06 million $ 14.48 million
Nov 3 $ 0.00798
+1.66%
$ 104.05 million $ 24.99 million
Oct 27 $ 0.0078
-5.27%
$ 106.05 million $ 15.07 million
Oct 20 $ 0.0081
-0.76%
$ 111.38 million $ 12.26 million
Oct 13 $ 0.00821
-4.09%
$ 110.19 million $ 25.12 million
Oct 6 $ 0.00817
-13.02%
$ 115.45 million $ 37.66 million
Sep 29 $ 0.00951
+3.38%
$ 126.48 million $ 16.45 million
Sep 22 $ 0.00923
-4.77%
$ 123.77 million $ 15.73 million
Sep 15 $ 0.00982
-4.44%
$ 130.26 million $ 14.55 million
Sep 8 $ 0.0102
+5.06%
$ 137.79 million $ 11.62 million
Sep 1 $ 0.00983
-0.97%
$ 129.94 million $ 8.26 million
Aug 25 $ 0.00998
-4.48%
$ 132.71 million $ 22.11 million
Aug 18 $ 0.0106
+0.30%
$ 139.49 million $ 26.36 million
Aug 11 $ 0.0105
-5.04%
$ 140.14 million $ 25.6 million
Aug 4 $ 0.0115
+5.81%
$ 147.5 million $ 26.82 million
Jul 28 $ 0.0108
-11.69%
$ 144.04 million $ 44.83 million
Jul 21 $ 0.0119
-8.24%
$ 162.16 million $ 45.85 million
Jul 14 $ 0.0124
+9.19%
$ 172.42 million $ 41.06 million
Jul 7 $ 0.0112
+5.91%
$ 150.82 million $ 29.73 million
Jun 30 $ 0.0105
-10.72%
$ 140.27 million $ 19.25 million
Jun 23 $ 0.0115
+9.30%
$ 154.81 million $ 27.38 million
Jun 16 $ 0.0105
-8.54%
$ 139.25 million $ 18.81 million
Jun 9 $ 0.0114
-14.26%
$ 151.09 million $ 30.85 million
Jun 2 $ 0.0135
+7.27%
$ 174.73 million $ 54.08 million
May 26 $ 0.0126
-19.45%
$ 165.71 million $ 39.51 million
Download