Casper Historical Data

CSPR Page 27
Download
Date Close Price change Market cap Trading volume
Oct 24, 2022 $ 0.0468
-2.36%
$ 488.28 million $ 44.65 million
Oct 23, 2022 $ 0.0479
+8.67%
$ 499.96 million $ 31.86 million
Oct 22, 2022 $ 0.0441
-8.12%
$ 459.93 million $ 23.66 million
Oct 21, 2022 $ 0.048
+9.63%
$ 500.48 million $ 48.03 million
Oct 20, 2022 $ 0.0437
+7.50%
$ 456.37 million $ 53.87 million
Oct 19, 2022 $ 0.0407
-10.66%
$ 424.39 million $ 22.16 million
Oct 18, 2022 $ 0.0455
-1.18%
$ 475.02 million $ 47.88 million
Oct 17, 2022 $ 0.0461
-4.90%
$ 480.51 million $ 90.24 million
Oct 16, 2022 $ 0.0485
+23.50%
$ 505.24 million $ 97.55 million
Oct 15, 2022 $ 0.0392
+8.79%
$ 409.02 million $ 29.68 million
Oct 14, 2022 $ 0.0361
-0.04%
$ 375.85 million $ 14.07 million
Oct 13, 2022 $ 0.0361
+1.95%
$ 375.93 million $ 23.13 million
Oct 12, 2022 $ 0.0354
+1.21%
$ 368.71 million $ 17.3 million
Oct 11, 2022 $ 0.035
-0.17%
$ 364.23 million $ 19.82 million
Oct 10, 2022 $ 0.035
-4.58%
$ 364.78 million $ 16.11 million
Oct 9, 2022 $ 0.0367
+4.98%
$ 382.19 million $ 17.59 million
Oct 8, 2022 $ 0.035
-4.00%
$ 363.97 million $ 15.63 million
Oct 7, 2022 $ 0.0364
-0.14%
$ 379.04 million $ 68.94 million
Oct 6, 2022 $ 0.0365
+19.99%
$ 379.49 million $ 50.29 million
Oct 5, 2022 $ 0.0304
+1.02%
$ 316.19 million $ 5.43 million
Oct 4, 2022 $ 0.0301
+1.83%
$ 183.57 million $ 5.82 million
Oct 3, 2022 $ 0.0295
+2.54%
$ 180.03 million $ 6.65 million
Oct 2, 2022 $ 0.0288
-3.36%
$ 175.53 million $ 4.6 million
Oct 1, 2022 $ 0.0298
+0.53%
$ 181.4 million $ 5.31 million
Sep 30, 2022 $ 0.0296
-0.62%
$ 180.31 million $ 9.26 million
Sep 29, 2022 $ 0.0298
+1.52%
$ 180.3 million $ 7.06 million
Sep 28, 2022 $ 0.0294
+2.41%
$ 177.57 million $ 9.61 million
Sep 27, 2022 $ 0.0287
+1.91%
$ 173.35 million $ 7.84 million
Sep 26, 2022 $ 0.0281
-2.37%
$ 170.08 million $ 12.79 million
Sep 25, 2022 $ 0.0288
+1.70%
$ 174.13 million $ 5.44 million
Sep 24, 2022 $ 0.0283
-3.09%
$ 171.18 million $ 4.65 million
Sep 23, 2022 $ 0.0292
+0.42%
$ 176.41 million $ 8.17 million
Sep 22, 2022 $ 0.0291
+5.44%
$ 165.75 million $ 8.18 million
Sep 21, 2022 $ 0.0276
-3.42%
$ -- $ 9.41 million
Sep 20, 2022 $ 0.0286
+2.97%
$ 162.76 million $ 21.33 million
Sep 19, 2022 $ 0.0278
-0.23%
$ 158.06 million $ 13.39 million
Sep 18, 2022 $ 0.0278
-8.13%
$ 158.43 million $ 9.52 million
Sep 17, 2022 $ 0.0303
+1.32%
$ 172.45 million $ 11.18 million
Sep 16, 2022 $ 0.0299
+3.44%
$ 170.2 million $ 11.25 million
Sep 15, 2022 $ 0.0289
-1.47%
$ 164.53 million $ 29.06 million
Sep 14, 2022 $ 0.0293
+3.00%
$ 166.99 million $ 5.9 million
Sep 13, 2022 $ 0.0285
-2.63%
$ 162.12 million $ 17.78 million
Sep 12, 2022 $ 0.0293
-5.87%
$ 166.51 million $ 10.63 million
Sep 11, 2022 $ 0.0311
+5.33%
$ 176.89 million $ 20.74 million
Sep 10, 2022 $ 0.0295
+4.81%
$ 167.94 million $ 9.73 million
Sep 9, 2022 $ 0.0281
+5.74%
$ 160.23 million $ 6.64 million
Sep 8, 2022 $ 0.0266
+0.18%
$ 151.53 million $ 6.26 million
Sep 7, 2022 $ 0.0266
+3.23%
$ 151.26 million $ 4.76 million
Sep 6, 2022 $ 0.0257
-4.75%
$ 146.53 million $ 9.24 million
Sep 5, 2022 $ 0.027
-2.21%
$ 153.83 million $ 3.39 million