Casper Historical Data

CSPR Page 5
Download
Date Close Price change Market cap Trading volume
Jul 4 $ 0.0307
+3.57%
$ -- $ 20.99 million
Jun 27 $ 0.0297
-0.11%
$ -- $ 30.34 million
Jun 20 $ 0.0297
+17.49%
$ -- $ 21.84 million
Jun 13 $ 0.0253
-9.16%
$ -- $ 35.91 million
Jun 6 $ 0.0278
-23.04%
$ -- $ 22.75 million
May 30 $ 0.0362
-5.57%
$ -- $ 24.88 million
May 23 $ 0.0383
-4.42%
$ -- $ 28.05 million
May 16 $ 0.0401
-2.04%
$ -- $ 53.82 million
May 9 $ 0.0409
-27.71%
$ -- $ 76.69 million
May 2 $ 0.0566
-5.89%
$ -- $ 39.58 million
Apr 25 $ 0.0601
-19.29%
$ -- $ 53.65 million
Apr 18 $ 0.0745
-1.76%
$ -- $ 40.42 million
Apr 11 $ 0.0758
-5.62%
$ -- $ 36.71 million
Apr 4 $ 0.0803
-18.94%
$ -- $ 62.4 million
Mar 28 $ 0.0991
+27.04%
$ -- $ 128.57 million
Mar 21 $ 0.078
+5.80%
$ -- $ 63.17 million
Mar 14 $ 0.0737
+30.30%
$ -- $ 61.42 million
Mar 7 $ 0.0566
-15.44%
$ -- $ 31.4 million
Feb 28 $ 0.0669
-2.34%
$ -- $ 39.18 million
Feb 21 $ 0.0685
-14.59%
$ -- $ 56.31 million
Feb 14 $ 0.0802
-2.37%
$ -- $ 57.99 million
Feb 7 $ 0.0821
-12.14%
$ -- $ 72.63 million
Jan 31 $ 0.0935
+8.88%
$ -- $ 63.54 million
Jan 24 $ 0.0858
+3.32%
$ -- $ 85.82 million
Jan 17 $ 0.0831
-28.82%
$ -- $ 113.51 million
Jan 10 $ 0.117
-2.28%
$ -- $ 87.81 million
Jan 3 $ 0.119
-7.14%
$ -- $ 143.36 million
Dec 27 $ 0.129
+3.40%
$ -- $ 119.86 million
Dec 20 $ 0.125
+3.38%
$ -- $ 102.12 million
Dec 13 $ 0.121
-12.35%
$ -- $ 218.66 million
Dec 6 $ 0.138
-26.29%
$ -- $ 387.4 million
Nov 29 $ 0.187
-3.02%
$ -- $ 608.58 million
Nov 22 $ 0.193
+24.62%
$ -- $ 424 million
Nov 15 $ 0.154
+14.43%
$ -- $ 528.71 million
Nov 8 $ 0.135
+5.55%
$ -- $ 173.01 million
Nov 1 $ 0.128
+11.60%
$ -- $ 229.43 million
Oct 25 $ 0.107
-0.50%
$ -- $ 132.49 million
Oct 18 $ 0.108
-4.16%
$ -- $ 93 million
Oct 11 $ 0.112
-6.52%
$ -- $ 158.38 million
Oct 4 $ 0.12
+13.04%
$ -- $ 236.88 million
Sep 27 $ 0.106
+28.12%
$ -- $ 168.23 million
Sep 20 $ 0.083
-31.70%
$ -- $ 209.75 million
Sep 13 $ 0.121
-11.77%
$ -- $ 205.12 million
Sep 6 $ 0.137
-1.66%
$ -- $ 414.31 million
Aug 30 $ 0.139
+9.99%
$ -- $ 262.68 million
Aug 23 $ 0.127
+10.30%
$ -- $ 488.89 million
Aug 16 $ 0.115
-4.14%
$ -- $ 325.26 million
Aug 9 $ 0.12
-13.12%
$ -- $ 453.06 million
Aug 2 $ 0.144
+104.50%
$ -- $ 1.12 billion
Jul 26 $ 0.0702
+5.01%
$ -- $ 134.79 million