Casper Historical Data - CSPRUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Casper (Cryptocurrency:CSPRUST)
Casper (Cryptocurrency:CSPRUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Casper	CSPRUST	Crypto	325,693,448	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00002	-0.07%	0.02848	0.02849	0.0285

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.0285	0.02855	0.02833	0.0285	0.02557 - 0.068

Exchange	Last Trade	Size	Trade Price	Currency
OKEX	23:42:00	728.00	0.086	UST

Price x Volume	Volume	Base Symbol	Related Pairs
121,249.76	4,261,636.78	CSPR	CSPREUR	CSPRGBP	CSPRBTC

CSPRUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.02969	0.030505	0.02709	74,798,717.71	-0.00121	-4.08%
1 Month	0.03011	0.03488	0.02709	77,952,586.84	-0.00163	-5.41%
3 Months	0.0368	0.059	0.02557	117,548,400.65	-0.00832	-22.61%
6 Months	0.03757	0.059	0.02557	107,192,953.38	-0.00909	-24.19%
1 Year	0.04892	0.068	0.02557	77,615,870.93	-0.02044	-41.78%
3 Years	0.7779	0.830	0.0033	58,210,083.64	-0.74942	-96.34%
5 Years	0.7779	0.830	0.0033	58,210,083.64	-0.74942	-96.34%

CSPRUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 11 2024	0.0285	0.00025	0.88%	0.02817	0.02928	0.02779	52,594,367.00
May 10 2024	0.02825	-0.00042	-1.46%	0.02867	0.02983	0.02767	96,785,455.00
May 09 2024	0.02867	0.00088	3.17%	0.02774	0.02896	0.02709	80,155,407.00
May 08 2024	0.02779	0.000192	0.70%	0.02762	0.0282	0.02717	83,424,030.00
May 07 2024	0.027598	-0.000779	-2.75%	0.028337	0.02859	0.02744	77,185,801.00
May 06 2024	0.028377	-0.001223	-4.13%	0.02963	0.030505	0.028333	88,690,981.00
May 05 2024	0.0296	-0.00004	-0.13%	0.02969	0.03045	0.0292	44,754,980.00
May 04 2024	0.02964	-0.00025	-0.84%	0.02995	0.03002	0.02947	50,935,431.00
May 03 2024	0.02989	0.00022	0.74%	0.02966	0.03038	0.02907	74,769,924.00
May 02 2024	0.02967	-0.00032	-1.07%	0.02988	0.03027	0.02921	51,931,977.00
May 01 2024	0.02999	0.000872	2.99%	0.02921	0.03008	0.0281	92,316,263.00
Apr 30 2024	0.029118	-0.001512	-4.94%	0.03057	0.03086	0.02811	75,712,825.00
Apr 29 2024	0.03063	0.00032	1.06%	0.0303	0.0309	0.02961	116,116,664.00
Apr 28 2024	0.03031	-0.00049	-1.59%	0.03077	0.03128	0.03007	37,555,551.00
Apr 27 2024	0.0308	-0.00032	-1.03%	0.0311	0.03119	0.030	57,707,813.00
Apr 26 2024	0.03112	-0.00047	-1.49%	0.03172	0.03182	0.0308	45,866,216.00
Apr 25 2024	0.03159	0.00058	1.87%	0.03101	0.03222	0.03045	14,357,129.00
Apr 24 2024	0.03101	-0.00088	-2.76%	0.0319	0.03296	0.03062	84,745,938.00
Apr 23 2024	0.03189	-0.00148	-4.44%	0.03337	0.03359	0.03169	64,117,758.00
Apr 22 2024	0.03337	0.00169	5.33%	0.0316	0.0335	0.03144	92,215,117.00
Apr 21 2024	0.03168	-0.00047	-1.46%	0.0321	0.03304	0.03124	57,586,935.00
Apr 20 2024	0.03215	0.00155	5.07%	0.03054	0.03228	0.03033	50,259,325.00
Apr 19 2024	0.0306	0.00002	0.07%	0.03053	0.03123	0.02923	87,944,549.00
Apr 18 2024	0.03058	0.0008	2.69%	0.02972	0.031	0.02926	77,497,156.00
Apr 17 2024	0.02978	-0.00106	-3.44%	0.03066	0.03111	0.0289	72,416,023.00
Apr 16 2024	0.03084	-0.00038	-1.22%	0.031192	0.031353	0.02928	107,877,266.00
Apr 15 2024	0.03122	-0.00018	-0.57%	0.03119	0.03488	0.03016	158,318,649.00
Apr 14 2024	0.0314	0.00102	3.36%	0.03011	0.03218	0.02891	188,832,889.00
Apr 13 2024	0.03038	-0.0018	-5.59%	0.03228	0.03374	0.02705	318,915,668.00
Apr 12 2024	0.03218	-0.00382	-10.61%	0.036041	0.037	0.02557	256,627,450.00

See More Historical Prices »

Delayed Upgrade Clock

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