Casper Historical Data

CSPR Page 23
Download
Date Close Price change Market cap Trading volume
May 12, 2023 $ 0.0493
+0.37%
$ 518.79 million $ 10.95 million
May 11, 2023 $ 0.0491
-6.08%
$ 516.9 million $ 10.14 million
May 10, 2023 $ 0.0523
+1.20%
$ 550.54 million $ 14.17 million
May 9, 2023 $ 0.0516
-1.73%
$ 543.95 million $ 10.81 million
May 8, 2023 $ 0.0525
-8.64%
$ 552.69 million $ 16.92 million
May 7, 2023 $ 0.0574
+1.11%
$ 604.69 million $ 12.76 million
May 6, 2023 $ 0.0568
-4.64%
$ 598.05 million $ 12.85 million
May 5, 2023 $ 0.0595
-2.17%
$ 627.1 million $ 15.09 million
May 4, 2023 $ 0.0609
+1.04%
$ 641.03 million $ 15.43 million
May 3, 2023 $ 0.0602
+0.88%
$ 634.48 million $ 16.31 million
May 2, 2023 $ 0.0597
+0.90%
$ 628.96 million $ 15.09 million
May 1, 2023 $ 0.0592
-6.43%
$ 623.36 million $ 22.79 million
Apr 30, 2023 $ 0.0632
+6.93%
$ 666.14 million $ 19.15 million
Apr 29, 2023 $ 0.0591
+7.21%
$ 622.79 million $ 13.01 million
Apr 28, 2023 $ 0.0551
-0.58%
$ 580.24 million $ 16.77 million
Apr 27, 2023 $ 0.0554
+1.65%
$ 583.62 million $ 17.26 million
Apr 26, 2023 $ 0.0545
+5.98%
$ 574.19 million $ 24.09 million
Apr 25, 2023 $ 0.0514
+2.87%
$ 541.81 million $ 18.84 million
Apr 24, 2023 $ 0.05
-1.84%
$ 526.7 million $ 12.23 million
Apr 23, 2023 $ 0.051
-1.09%
$ 536.7 million $ 16.3 million
Apr 22, 2023 $ 0.0515
+6.74%
$ 542.64 million $ 17.26 million
Apr 21, 2023 $ 0.0483
-4.51%
$ 508.5 million $ 18.04 million
Apr 20, 2023 $ 0.0506
-5.82%
$ 532.52 million $ 22.93 million
Apr 19, 2023 $ 0.0537
-7.19%
$ 565.34 million $ 20.13 million
Apr 18, 2023 $ 0.0578
+5.46%
$ 609.12 million $ 19.02 million
Apr 17, 2023 $ 0.0548
-4.90%
$ 577.61 million $ 22.79 million
Apr 16, 2023 $ 0.0576
+15.60%
$ 607.23 million $ 34.66 million
Apr 15, 2023 $ 0.0499
+6.92%
$ 525.27 million $ 18.66 million
Apr 14, 2023 $ 0.0466
+3.50%
$ 491.23 million $ 14.94 million
Apr 13, 2023 $ 0.0451
+5.97%
$ 474.61 million $ 8.37 million
Apr 12, 2023 $ 0.0425
+1.26%
$ 447.87 million $ 10.26 million
Apr 11, 2023 $ 0.042
-2.67%
$ 442.34 million $ 10.26 million
Apr 10, 2023 $ 0.0431
+1.93%
$ 454.46 million $ 11.1 million
Apr 9, 2023 $ 0.0423
-1.06%
$ 445.87 million $ 8.35 million
Apr 8, 2023 $ 0.0428
+3.61%
$ 450.64 million $ 9.66 million
Apr 7, 2023 $ 0.0413
-2.81%
$ 434.94 million $ 7.85 million
Apr 6, 2023 $ 0.0425
+3.16%
$ 447.54 million $ 10.57 million
Apr 5, 2023 $ 0.0412
-2.76%
$ 433.81 million $ 13.27 million
Apr 4, 2023 $ 0.0423
+11.00%
$ 446.06 million $ 12.77 million
Apr 3, 2023 $ 0.0382
-1.53%
$ 401.88 million $ 8.8 million
Apr 2, 2023 $ 0.0387
-3.31%
$ 408.14 million $ 10.58 million
Apr 1, 2023 $ 0.0401
-1.46%
$ 422.1 million $ 8.48 million
Mar 31, 2023 $ 0.0407
+11.18%
$ 428.45 million $ 11.86 million
Mar 30, 2023 $ 0.0366
-1.51%
$ 385.36 million $ 8.56 million
Mar 29, 2023 $ 0.0371
+1.19%
$ 391.26 million $ 10.03 million
Mar 28, 2023 $ 0.0367
+6.84%
$ 386.68 million $ 10.14 million
Mar 27, 2023 $ 0.0344
-2.84%
$ 361.92 million $ 7.41 million
Mar 26, 2023 $ 0.0354
+1.14%
$ 372.51 million $ 6.5 million
Mar 25, 2023 $ 0.035
-0.22%
$ 368.31 million $ 6.83 million
Mar 24, 2023 $ 0.035
-5.95%
$ 368.57 million $ 8.61 million