Casper Historical Data

CSPR Page 22
Download
Date Close Price change Market cap Trading volume
Jul 1, 2023 $ 0.0392
+3.14%
$ 436.98 million $ 3.06 million
Jun 30, 2023 $ 0.038
-0.51%
$ 423.57 million $ 6.02 million
Jun 29, 2023 $ 0.0382
+0.50%
$ 425.68 million $ 4.46 million
Jun 28, 2023 $ 0.038
-4.99%
$ 423.5 million $ 3.93 million
Jun 27, 2023 $ 0.04
-1.76%
$ 445.66 million $ 3.8 million
Jun 26, 2023 $ 0.0408
-0.83%
$ 453.59 million $ 4.05 million
Jun 25, 2023 $ 0.0411
+2.50%
$ 457.27 million $ 2.92 million
Jun 24, 2023 $ 0.0401
-3.22%
$ 446.01 million $ 4.99 million
Jun 23, 2023 $ 0.0414
+0.42%
$ 460.73 million $ 4.57 million
Jun 22, 2023 $ 0.0413
+0.19%
$ 458.72 million $ 4.38 million
Jun 21, 2023 $ 0.0412
+2.50%
$ 457.78 million $ 5.66 million
Jun 20, 2023 $ 0.0402
+3.36%
$ 446.51 million $ 4.37 million
Jun 19, 2023 $ 0.0389
-2.68%
$ 431.92 million $ 2.99 million
Jun 18, 2023 $ 0.04
+1.43%
$ 444.1 million $ 3.24 million
Jun 17, 2023 $ 0.0394
-4.18%
$ 437.79 million $ 5.13 million
Jun 16, 2023 $ 0.0411
+1.40%
$ 456.75 million $ 3.03 million
Jun 15, 2023 $ 0.0406
+5.12%
$ 450.33 million $ 3.73 million
Jun 14, 2023 $ 0.0386
-2.22%
$ 428.3 million $ 3.62 million
Jun 13, 2023 $ 0.0395
-0.74%
$ 437.94 million $ 4.64 million
Jun 12, 2023 $ 0.0398
-4.53%
$ 441.1 million $ 3.49 million
Jun 11, 2023 $ 0.0416
+1.17%
$ 461.95 million $ 4.53 million
Jun 10, 2023 $ 0.0412
-3.82%
$ 456.51 million $ 7.47 million
Jun 9, 2023 $ 0.0428
-3.41%
$ 474.54 million $ 4.19 million
Jun 8, 2023 $ 0.0443
+1.17%
$ 491.16 million $ 4.63 million
Jun 7, 2023 $ 0.0438
-2.50%
$ 485.37 million $ 8.86 million
Jun 6, 2023 $ 0.0449
+7.30%
$ 497.7 million $ 10.67 million
Jun 5, 2023 $ 0.0419
-9.27%
$ 463.74 million $ 8.09 million
Jun 4, 2023 $ 0.0461
+0.61%
$ 511.01 million $ 4.18 million
Jun 3, 2023 $ 0.0459
-1.71%
$ 507.83 million $ 4.85 million
Jun 2, 2023 $ 0.0467
-0.80%
$ 516.65 million $ 9.46 million
Jun 1, 2023 $ 0.047
-0.48%
$ 520.7 million $ 4.15 million
May 31, 2023 $ 0.0473
-2.22%
$ 523.13 million $ 7.31 million
May 30, 2023 $ 0.0483
-3.00%
$ 509.18 million $ 5.68 million
May 29, 2023 $ 0.0498
-5.41%
$ 524.93 million $ 4.39 million
May 28, 2023 $ 0.0527
-0.62%
$ 554.76 million $ 3.92 million
May 27, 2023 $ 0.053
+4.92%
$ 558.39 million $ 5.36 million
May 26, 2023 $ 0.0505
+4.16%
$ 532.29 million $ 5.66 million
May 25, 2023 $ 0.0485
+0.74%
$ 511.02 million $ 5.59 million
May 24, 2023 $ 0.0482
-3.84%
$ 507.44 million $ 4.39 million
May 23, 2023 $ 0.0501
+4.04%
$ 527.81 million $ 3.26 million
May 22, 2023 $ 0.0482
-2.92%
$ 507.32 million $ 4.58 million
May 21, 2023 $ 0.0496
-1.83%
$ 522.63 million $ 4.59 million
May 20, 2023 $ 0.0505
+5.34%
$ 532.36 million $ 4.11 million
May 19, 2023 $ 0.048
+0.53%
$ 505.19 million $ 4.31 million
May 18, 2023 $ 0.0478
-0.45%
$ 503.55 million $ 4.42 million
May 17, 2023 $ 0.048
-0.99%
$ 505.82 million $ 8.03 million
May 16, 2023 $ 0.0485
-1.28%
$ 510.74 million $ 7.57 million
May 15, 2023 $ 0.0491
-4.59%
$ 517.45 million $ 9.19 million
May 14, 2023 $ 0.0515
-0.96%
$ 542.25 million $ 7.6 million
May 13, 2023 $ 0.052
+5.56%
$ 547.63 million $ 9.7 million