Casper Historical Data

CSPR Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.0131
-8.20%
$ 171.35 million $ 6.94 million
May 29, 2025 $ 0.0142
-5.68%
$ 186.64 million $ 6.68 million
May 28, 2025 $ 0.0151
-6.22%
$ 197.83 million $ 5.16 million
May 27, 2025 $ 0.0161
+3.90%
$ 210.91 million $ 4.12 million
May 26, 2025 $ 0.0155
-1.23%
$ 202.96 million $ 5.97 million
May 25, 2025 $ 0.0157
-1.00%
$ 205.44 million $ 6.38 million
May 24, 2025 $ 0.0158
-7.89%
$ 207.48 million $ 12.7 million
May 23, 2025 $ 0.0172
+7.20%
$ 224.95 million $ 18.63 million
May 22, 2025 $ 0.016
+7.22%
$ 209.8 million $ 11.92 million
May 21, 2025 $ 0.0149
-1.01%
$ 195.59 million $ 9.22 million
May 20, 2025 $ 0.0151
+1.25%
$ 197.59 million $ 8.82 million
May 19, 2025 $ 0.0149
-2.33%
$ 195.07 million $ 7.59 million
May 18, 2025 $ 0.0153
+3.63%
$ 199.9 million $ 6.47 million
May 17, 2025 $ 0.0147
-5.76%
$ 192.85 million $ 6 million
May 16, 2025 $ 0.0156
+0.25%
$ 204.59 million $ 16.32 million
May 15, 2025 $ 0.0156
-7.61%
$ 204.06 million $ 7.64 million
May 14, 2025 $ 0.0169
-2.64%
$ 220.79 million $ 8.56 million
May 13, 2025 $ 0.0174
+4.16%
$ 226.74 million $ 9.85 million
May 12, 2025 $ 0.0167
-2.38%
$ 217.61 million $ 25.2 million
May 11, 2025 $ 0.0171
+3.08%
$ 222.84 million $ 107.16 million
May 10, 2025 $ 0.0166
+1.41%
$ 216.13 million $ 18.59 million
May 9, 2025 $ 0.0163
+15.49%
$ 213.07 million $ 37.03 million
May 8, 2025 $ 0.0141
+9.07%
$ 184.45 million $ 9.93 million
May 7, 2025 $ 0.013
-8.44%
$ 169.09 million $ 6.76 million
May 6, 2025 $ 0.0141
-3.66%
$ 184.62 million $ 14.92 million
May 5, 2025 $ 0.0147
+6.37%
$ 191.67 million $ 9.89 million
May 4, 2025 $ 0.0138
-10.00%
$ 180.17 million $ 12.25 million
May 3, 2025 $ 0.0153
+12.43%
$ 200.15 million $ 17.82 million
May 2, 2025 $ 0.0136
-7.02%
$ 177.93 million $ 11.75 million
May 1, 2025 $ 0.0147
-0.16%
$ 191.45 million $ 22.38 million
Apr 30, 2025 $ 0.0147
+6.10%
$ 191.71 million $ 29.36 million
Apr 29, 2025 $ 0.0139
-7.60%
$ 181.08 million $ 20.83 million
Apr 28, 2025 $ 0.0151
+7.66%
$ 196.34 million $ 161.61 million
Apr 27, 2025 $ 0.014
+32.49%
$ 182.37 million $ 32.72 million
Apr 26, 2025 $ 0.0106
+6.45%
$ 137.62 million $ 3.82 million
Apr 25, 2025 $ 0.00993
+0.50%
$ 129.25 million $ 5.63 million
Apr 24, 2025 $ 0.00988
+0.86%
$ 128.58 million $ 5.88 million
Apr 23, 2025 $ 0.0098
-2.11%
$ 127.49 million $ 5.89 million
Apr 22, 2025 $ 0.01
+5.16%
$ 130.21 million $ 5.86 million
Apr 21, 2025 $ 0.00952
-1.76%
$ 123.77 million $ 4.26 million
Apr 20, 2025 $ 0.00969
+3.41%
$ 126 million $ 3.33 million
Apr 19, 2025 $ 0.00937
+3.15%
$ 121.81 million $ 3.4 million
Apr 18, 2025 $ 0.00908
+0.92%
$ 118.06 million $ 2.55 million
Apr 17, 2025 $ 0.009
+1.02%
$ 116.95 million $ 2.92 million
Apr 16, 2025 $ 0.00891
-1.15%
$ 115.75 million $ 5.37 million
Apr 15, 2025 $ 0.00901
-4.82%
$ 117.06 million $ 4.36 million
Apr 14, 2025 $ 0.00946
-5.43%
$ 122.94 million $ 4.39 million
Apr 13, 2025 $ 0.01
-5.17%
$ 129.99 million $ 5.08 million
Apr 12, 2025 $ 0.0106
+6.09%
$ 137.06 million $ 7.16 million
Apr 11, 2025 $ 0.00996
+3.47%
$ 129.29 million $ 4.29 million