Casper Historical Data

CSPR Page 26
Download
Date Close Price change Market cap Trading volume
Dec 13, 2022 $ 0.0299
+0.19%
$ 314.82 million $ 5.05 million
Dec 12, 2022 $ 0.0298
-0.66%
$ 314.2 million $ 4.23 million
Dec 11, 2022 $ 0.03
+0.60%
$ 316.22 million $ 5.35 million
Dec 10, 2022 $ 0.0298
+0.58%
$ 314.32 million $ 3.72 million
Dec 9, 2022 $ 0.0297
+0.38%
$ 312.52 million $ 4.75 million
Dec 8, 2022 $ 0.0296
+0.72%
$ 311.36 million $ 4.93 million
Dec 7, 2022 $ 0.0293
-1.59%
$ 309.09 million $ 4.62 million
Dec 6, 2022 $ 0.0298
-1.12%
$ 314.07 million $ 6.95 million
Dec 5, 2022 $ 0.0302
-0.72%
$ 317.62 million $ 4.99 million
Dec 4, 2022 $ 0.0304
+1.11%
$ 319.92 million $ 6.74 million
Dec 3, 2022 $ 0.03
+0.12%
$ 316.38 million $ 4.95 million
Dec 2, 2022 $ 0.03
+2.10%
$ 316.02 million $ 4.57 million
Dec 1, 2022 $ 0.0294
-3.53%
$ 309.52 million $ 6.39 million
Nov 30, 2022 $ 0.0305
+0.94%
$ 321 million $ 7.5 million
Nov 29, 2022 $ 0.0301
+0.31%
$ 317.41 million $ 4.17 million
Nov 28, 2022 $ 0.03
-4.15%
$ 316.42 million $ 7.28 million
Nov 27, 2022 $ 0.0313
+1.76%
$ 329.82 million $ 7.48 million
Nov 26, 2022 $ 0.0308
+0.05%
$ 324.16 million $ 9.41 million
Nov 25, 2022 $ 0.0308
+4.23%
$ 323.94 million $ 11.09 million
Nov 24, 2022 $ 0.0295
-0.99%
$ 310.66 million $ 8.33 million
Nov 23, 2022 $ 0.0298
+5.41%
$ 313.8 million $ 12.28 million
Nov 22, 2022 $ 0.0283
+2.18%
$ 297.62 million $ 8.17 million
Nov 21, 2022 $ 0.0277
-1.32%
$ 291.23 million $ 15.49 million
Nov 20, 2022 $ 0.0281
-0.43%
$ 295.07 million $ 7.16 million
Nov 19, 2022 $ 0.0282
+2.90%
$ 296.28 million $ 7.15 million
Nov 18, 2022 $ 0.0274
+0.26%
$ 287.83 million $ 10.74 million
Nov 17, 2022 $ 0.0273
-2.67%
$ 287.02 million $ 29.95 million
Nov 16, 2022 $ 0.0281
-3.51%
$ 294.83 million $ 15.72 million
Nov 15, 2022 $ 0.0291
+0.13%
$ 305.5 million $ 26.91 million
Nov 14, 2022 $ 0.029
-2.93%
$ 305.04 million $ 15.7 million
Nov 13, 2022 $ 0.0299
-11.67%
$ 314.19 million $ 15.05 million
Nov 12, 2022 $ 0.0339
-1.83%
$ 355.64 million $ 14.06 million
Nov 11, 2022 $ 0.0345
-3.65%
$ 362.09 million $ 12.52 million
Nov 10, 2022 $ 0.0358
+14.39%
$ 375.7 million $ 18.72 million
Nov 9, 2022 $ 0.0313
-15.72%
$ 328.39 million $ 35.92 million
Nov 8, 2022 $ 0.0371
-6.03%
$ 389.56 million $ 24.32 million
Nov 7, 2022 $ 0.0395
+0.18%
$ 414.49 million $ 18.15 million
Nov 6, 2022 $ 0.0395
-3.31%
$ 413.67 million $ 11.78 million
Nov 5, 2022 $ 0.0408
-0.76%
$ 427.69 million $ 15.29 million
Nov 4, 2022 $ 0.0411
+4.84%
$ 430.82 million $ 16.48 million
Nov 3, 2022 $ 0.0392
+0.73%
$ 410.82 million $ 11.61 million
Nov 2, 2022 $ 0.0389
-2.08%
$ 407.76 million $ 13 million
Nov 1, 2022 $ 0.0397
-3.22%
$ 416.3 million $ 10.22 million
Oct 31, 2022 $ 0.0411
-1.04%
$ 430.07 million $ 15.08 million
Oct 30, 2022 $ 0.0415
+2.41%
$ 434.51 million $ 25.12 million
Oct 29, 2022 $ 0.0405
-4.08%
$ 423.64 million $ 22.8 million
Oct 28, 2022 $ 0.0423
-4.89%
$ 441.6 million $ 28.24 million
Oct 27, 2022 $ 0.0444
-6.57%
$ 464.19 million $ 26.97 million
Oct 26, 2022 $ 0.0475
+0.05%
$ 496.75 million $ 20.05 million
Oct 25, 2022 $ 0.0475
+1.64%
$ 496.29 million $ 18.13 million