Casper Historical Data

CSPR Page 16
Download
Date Close Price change Market cap Trading volume
Apr 26, 2024 $ 0.0311
-1.80%
$ 372.44 million $ 5.07 million
Apr 25, 2024 $ 0.0317
+2.11%
$ 379.11 million $ 6.62 million
Apr 24, 2024 $ 0.031
-2.72%
$ 371.28 million $ 7.61 million
Apr 23, 2024 $ 0.0319
-4.52%
$ 381.59 million $ 6.26 million
Apr 22, 2024 $ 0.0334
+5.51%
$ 399.57 million $ 7.68 million
Apr 21, 2024 $ 0.0317
-1.60%
$ 378.62 million $ 5.93 million
Apr 20, 2024 $ 0.0322
+5.56%
$ 384.67 million $ 4.89 million
Apr 19, 2024 $ 0.0305
-0.30%
$ 364.27 million $ 9.4 million
Apr 18, 2024 $ 0.0306
+3.06%
$ 365.29 million $ 8.62 million
Apr 17, 2024 $ 0.0297
-3.51%
$ 354.45 million $ 7.7 million
Apr 16, 2024 $ 0.0308
-1.43%
$ 367.22 million $ 9.75 million
Apr 15, 2024 $ 0.0312
-0.41%
$ 372.38 million $ 15.59 million
Apr 14, 2024 $ 0.0313
+3.43%
$ 373.92 million $ 17.95 million
Apr 13, 2024 $ 0.0303
-6.64%
$ 361.49 million $ 26.28 million
Apr 12, 2024 $ 0.0325
-9.91%
$ 387.13 million $ 22.99 million
Apr 11, 2024 $ 0.036
-1.03%
$ 429.7 million $ 7.21 million
Apr 10, 2024 $ 0.0364
+0.60%
$ 434.15 million $ 11.5 million
Apr 9, 2024 $ 0.0362
-3.24%
$ 431.52 million $ 9.66 million
Apr 8, 2024 $ 0.0374
+0.86%
$ 445.89 million $ 9.94 million
Apr 7, 2024 $ 0.0371
+4.04%
$ 442 million $ 10.35 million
Apr 6, 2024 $ 0.0356
+1.51%
$ 424.72 million $ 8.02 million
Apr 5, 2024 $ 0.0351
-4.01%
$ 418.36 million $ 14.29 million
Apr 4, 2024 $ 0.0366
+3.32%
$ 435.64 million $ 12.6 million
Apr 3, 2024 $ 0.0354
-1.88%
$ 421.62 million $ 13.09 million
Apr 2, 2024 $ 0.0361
-3.08%
$ 429.55 million $ 22.41 million
Apr 1, 2024 $ 0.0372
-5.79%
$ 443.11 million $ 12.72 million
Mar 31, 2024 $ 0.0395
+2.56%
$ 470.09 million $ 7.34 million
Mar 30, 2024 $ 0.0385
-3.18%
$ 458.35 million $ 7.83 million
Mar 29, 2024 $ 0.0398
+1.14%
$ 473.33 million $ 8.81 million
Mar 28, 2024 $ 0.0393
+1.36%
$ 467.89 million $ 11.73 million
Mar 27, 2024 $ 0.0388
-3.45%
$ 461.51 million $ 12.71 million
Mar 26, 2024 $ 0.0402
-1.09%
$ 477.78 million $ 15.36 million
Mar 25, 2024 $ 0.0406
+2.20%
$ 482.88 million $ 12.99 million
Mar 24, 2024 $ 0.0398
+2.67%
$ 472.3 million $ 6.8 million
Mar 23, 2024 $ 0.0387
-0.09%
$ 460.22 million $ 6.74 million
Mar 22, 2024 $ 0.0388
-3.24%
$ 460.49 million $ 11.89 million
Mar 21, 2024 $ 0.0401
-2.35%
$ 475.85 million $ 13.9 million
Mar 20, 2024 $ 0.041
+5.52%
$ 487.21 million $ 15.8 million
Mar 19, 2024 $ 0.0389
-5.43%
$ 461.61 million $ 17.67 million
Mar 18, 2024 $ 0.0411
-4.04%
$ 487.57 million $ 13.61 million
Mar 17, 2024 $ 0.0428
+2.35%
$ 508.09 million $ 14.2 million
Mar 16, 2024 $ 0.0419
-8.77%
$ 496.43 million $ 15 million
Mar 15, 2024 $ 0.0459
-5.21%
$ 544.14 million $ 22.54 million
Mar 14, 2024 $ 0.0484
-5.02%
$ 574.03 million $ 18.25 million
Mar 13, 2024 $ 0.051
+2.31%
$ 604.35 million $ 13.23 million
Mar 12, 2024 $ 0.0498
-2.44%
$ 590.38 million $ 19.72 million
Mar 11, 2024 $ 0.0511
+2.36%
$ 605.18 million $ 23.72 million
Mar 10, 2024 $ 0.0499
+1.93%
$ 591.37 million $ 14.73 million
Mar 9, 2024 $ 0.049
-0.98%
$ 580.06 million $ 15.09 million
Mar 8, 2024 $ 0.0494
+1.53%
$ 585.7 million $ 17.66 million