ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.48
-0.64%
US Tech 100
18,152.00
-0.42%
S&P 500
5,267.84
-0.74%
US Dollar vs CAD
1.37352
0.02%
Bitcoin
67,722.54
-0.30%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Casper (Cryptocurrency:CSPRUSD)

  6. Casper (Cryptocurrency:CSPRUSD) Historical

CSPRUSD Casper

0.029407
0.00 (0.00%)
18:52:58 - Realtime Data

CSPRUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
May 23 2024 0.029407 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 22 2024 0.029407 -0.000015 -0.05% 0.00000000 0.00000000 0.00000000 0.00
May 21 2024 0.029422 0.000356 1.22% 0.029609 0.030426 0.02894 486,390.00
May 20 2024 0.029066 0.002375 8.90% 0.027782 0.029176 0.027359 651,350.00
May 19 2024 0.026691 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 18 2024 0.026691 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 17 2024 0.026691 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 16 2024 0.026691 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 15 2024 0.026691 -0.000123 -0.46% 0.00000000 0.00000000 0.00000000 0.00
May 14 2024 0.026814 -0.000669 -2.43% 0.027482 0.027553 0.026769 391,930.00
May 13 2024 0.027483 -0.000092 -0.33% 0.035807 0.037334 0.027317 274,950.00
May 12 2024 0.027575 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 11 2024 0.027575 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 10 2024 0.027575 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 09 2024 0.027575 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 08 2024 0.027575 -0.000669 -2.37% 0.027691 0.027691 0.027575 60.00
May 07 2024 0.028244 -0.00905 -24.27% 0.028208 0.028244 0.028208 50.00
May 06 2024 0.037294 0.007847 26.65% 0.035807 0.037334 0.035707 54,810.00
May 05 2024 0.029447 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 04 2024 0.029447 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 03 2024 0.029447 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 02 2024 0.029447 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 01 2024 0.029447 -0.000739 -2.45% 0.029396 0.029447 0.029396 30.00
Apr 30 2024 0.030186 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 29 2024 0.030186 -0.00217 -6.71% 0.035807 0.037334 0.030159 54,840.00
Apr 28 2024 0.032356 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 27 2024 0.032356 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 26 2024 0.032356 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 25 2024 0.032356 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 24 2024 0.032356 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 23 2024 0.032356 -0.000139 -0.43% 0.032336 0.032361 0.032336 30.00
Apr 22 2024 0.032495 0.002518 8.40% 0.035807 0.037334 0.031693 55,730.00
Apr 21 2024 0.029977 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 20 2024 0.029977 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 19 2024 0.029977 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 18 2024 0.029977 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 17 2024 0.029977 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 16 2024 0.029977 -0.001294 -4.14% 0.029929 0.030081 0.029905 4,090.00
Apr 15 2024 0.031271 0.002837 9.98% 0.031044 0.031324 0.030776 56,860.00
Apr 14 2024 0.028434 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 13 2024 0.028434 -0.007988 -21.93% 0.031187 0.031584 0.028075 57,920.00
Apr 12 2024 0.036422 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 11 2024 0.036422 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 10 2024 0.036422 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 09 2024 0.036422 -0.001263 -3.35% 0.036505 0.036505 0.036421 40.00
Apr 08 2024 0.037685 0.000643 1.74% 0.035807 0.037834 0.035707 55,000.00
Apr 07 2024 0.037042 0.000274 0.75% 0.035807 0.037687 0.035707 224,000.00
Apr 06 2024 0.036768 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 05 2024 0.036768 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 04 2024 0.036768 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 03 2024 0.036768 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 02 2024 0.036768 -0.005566 -13.15% 0.036649 0.036768 0.036649 7,000.00
Apr 01 2024 0.042334 0.001796 4.43% 0.039046 0.039051 0.038954 1,780.00
Mar 31 2024 0.040538 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 30 2024 0.040538 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 29 2024 0.040538 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 28 2024 0.040538 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 27 2024 0.040538 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 26 2024 0.040538 -0.000153 -0.38% 0.040651 0.042057 0.040445 17,050.00
Mar 25 2024 0.040691 0.000952 2.40% 0.040246 0.040817 0.040246 7,980.00
Mar 24 2024 0.039739 -0.092432 -69.93% 0.039311 0.039739 0.039179 22,240.00
Mar 23 2024 0.132171 0.093255 239.63% 0.132225 0.132442 0.132053 0.00
Mar 22 2024 0.038916 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 21 2024 0.038916 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 20 2024 0.038916 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 19 2024 0.038916 -0.001547 -3.82% 0.038296 0.038947 0.038296 15,620.00
Mar 18 2024 0.040463 -0.001876 -4.43% 0.042388 0.042403 0.040442 3,660.00
Mar 17 2024 0.042339 0.00039 0.93% 0.04233 0.042412 0.04233 1,800.00
Mar 16 2024 0.041949 -0.0009 -2.10% 0.045962 0.046849 0.041732 17,560.00
Mar 15 2024 0.042849 -0.006519 -13.20% 0.04466 0.044681 0.042795 86,780.00
Mar 14 2024 0.049368 0.00 0.00% 0.049392 0.049931 0.049197 0.00
Mar 13 2024 0.049368 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 12 2024 0.049368 -0.000785 -1.57% 0.049392 0.049392 0.049307 2,120.00
Mar 11 2024 0.050153 0.007223 16.83% 0.04466 0.0508 0.042795 95,050.00
Mar 10 2024 0.04293 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 09 2024 0.04293 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 08 2024 0.04293 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 07 2024 0.04293 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 06 2024 0.04293 -0.003128 -6.79% 0.04466 0.044681 0.042795 117,180.00
Mar 05 2024 0.046058 -0.000424 -0.91% 0.046058 0.046183 0.045991 3,520.00
Mar 04 2024 0.046482 0.006976 17.66% 0.048068 0.048597 0.045957 587,610.00
Mar 03 2024 0.039506 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 02 2024 0.039506 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 01 2024 0.039506 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Feb 29 2024 0.039506 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Feb 28 2024 0.039506 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Feb 27 2024 0.039506 -0.000156 -0.39% 0.040515 0.040553 0.039457 9,530.00
Feb 26 2024 0.039662 0.001982 5.26% 0.038356 0.039662 0.038329 588,240.00
Feb 25 2024 0.03768 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Feb 24 2024 0.03768 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00

Your Recent History

COIN
CSPRUSD
Casper
AMEX
MICR
Micron Solutions
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved