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...
34.49
-0.43%
US Tech 100
19,430.40
0.14%
S&P 500
5,487.03
0.25%
US Dollar vs CAD
1.37138
0.06%
Bitcoin
65,107.21
0.22%
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. CRTO
  5. Casper (Crypto.com:CSPRUSD)

  6. Casper (Crypto.com:CSPRUSD) Historical

CSPRUSD Casper

0.021986
0.00 (0.00%)
20:51:27 - Realtime Data

CSPRUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 19 2024 0.02189 0.00064 3.01% 0.021269 0.022764 0.021097 670,390.00
Jun 18 2024 0.02125 -0.002763 -11.51% 0.02213 0.022555 0.020299 1,545,570.00
Jun 17 2024 0.024013 0.00 0.00% 0.024013 0.024013 0.024013 0.00
Jun 16 2024 0.024013 0.000365 1.54% 0.023544 0.024113 0.023376 326,290.00
Jun 15 2024 0.023648 0.000018 0.08% 0.023648 0.024239 0.0232 421,930.00
Jun 14 2024 0.02363 -0.000911 -3.71% 0.024553 0.025091 0.023507 564,210.00
Jun 13 2024 0.024541 -0.000951 -3.73% 0.025532 0.025963 0.024229 297,990.00
Jun 12 2024 0.025492 0.000276 1.09% 0.025305 0.026532 0.024685 314,620.00
Jun 11 2024 0.025216 -0.000345 -1.35% 0.025558 0.025736 0.024234 677,740.00
Jun 10 2024 0.025561 -0.001175 -4.39% 0.026602 0.026632 0.025511 276,280.00
Jun 09 2024 0.026736 0.000573 2.19% 0.026296 0.026996 0.026057 374,120.00
Jun 08 2024 0.026163 -0.0004 -1.51% 0.026441 0.027023 0.025415 586,100.00
Jun 07 2024 0.026563 -0.001529 -5.44% 0.028109 0.028306 0.025698 610,900.00
Jun 06 2024 0.028092 -0.000422 -1.48% 0.028488 0.028595 0.027826 242,110.00
Jun 05 2024 0.028514 0.000066 0.23% 0.028551 0.029122 0.028325 446,190.00
Jun 04 2024 0.028448 0.000151 0.53% 0.028234 0.028745 0.028073 291,690.00
Jun 03 2024 0.028297 -0.000725 -2.50% 0.029123 0.030129 0.02824 315,260.00
Jun 02 2024 0.029022 0.000058 0.20% 0.02895 0.029348 0.02801 354,690.00
Jun 01 2024 0.028964 0.000372 1.30% 0.028585 0.029291 0.028204 304,200.00
May 31 2024 0.028592 -0.000893 -3.03% 0.029036 0.029205 0.02813 134,860.00
May 30 2024 0.029485 0.00 0.00% 0.029485 0.029485 0.029485 0.00
May 29 2024 0.029485 -0.000857 -2.82% 0.030374 0.030639 0.029402 320,850.00
May 28 2024 0.030342 0.000988 3.37% 0.029391 0.031239 0.028709 434,970.00
May 27 2024 0.029354 0.000908 3.19% 0.02836 0.029672 0.028337 423,790.00
May 26 2024 0.028446 -0.00073 -2.50% 0.029124 0.029408 0.028304 399,400.00
May 25 2024 0.029176 0.000766 2.70% 0.028408 0.029606 0.028374 177,080.00
May 24 2024 0.02841 -0.0002 -0.70% 0.028436 0.02883 0.027696 224,840.00
May 23 2024 0.02861 -0.000727 -2.48% 0.029351 0.029514 0.027508 592,250.00
May 22 2024 0.029337 -0.00007 -0.24% 0.029452 0.029976 0.028798 598,270.00
May 21 2024 0.029407 0.001573 5.65% 0.029609 0.030426 0.02894 486,470.00
May 20 2024 0.027834 0.00 0.00% 0.027834 0.027834 0.027834 0.00
May 19 2024 0.027834 0.000036 0.13% 0.027625 0.028149 0.027353 296,680.00
May 18 2024 0.027798 -0.000341 -1.21% 0.028197 0.028512 0.027634 295,680.00
May 17 2024 0.028139 0.000066 0.24% 0.028175 0.029051 0.027927 283,900.00
May 16 2024 0.028073 0.000275 0.99% 0.027672 0.028614 0.027289 414,560.00
May 15 2024 0.027798 0.001107 4.15% 0.026787 0.028097 0.026724 731,460.00
May 14 2024 0.026691 -0.000792 -2.88% 0.02748 0.027553 0.026691 392,040.00
May 13 2024 0.027483 -0.000921 -3.24% 0.028429 0.028755 0.027317 220,140.00
May 12 2024 0.028404 -0.000059 -0.21% 0.02849 0.028872 0.02816 113,740.00
May 11 2024 0.028463 0.000349 1.24% 0.028156 0.029206 0.027825 156,690.00
May 10 2024 0.028114 -0.000547 -1.91% 0.028606 0.029679 0.027771 173,920.00
May 09 2024 0.028661 0.000417 1.48% 0.027888 0.028961 0.027213 198,900.00
May 08 2024 0.028244 0.00 0.00% 0.028244 0.028244 0.028244 0.00
May 07 2024 0.028244 -0.001203 -4.09% 0.028208 0.028244 0.028208 50.00
May 06 2024 0.029447 0.00 0.00% 0.029447 0.029447 0.029447 0.00
May 05 2024 0.029447 0.00 0.00% 0.029447 0.029447 0.029447 0.00
May 04 2024 0.029447 0.00 0.00% 0.029447 0.029447 0.029447 0.00
May 03 2024 0.029447 0.00 0.00% 0.029447 0.029447 0.029447 0.00
May 02 2024 0.029447 0.00 0.00% 0.029447 0.029447 0.029447 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% 0.030186 0.030186 0.030186 0.00
Apr 29 2024 0.030186 -0.001185 -3.78% 0.030159 0.030186 0.030159 30.00
Apr 28 2024 0.031371 0.00 0.00% 0.031371 0.031371 0.031371 0.00
Apr 27 2024 0.031371 0.00 0.00% 0.031371 0.031371 0.031371 0.00
Apr 26 2024 0.031371 -0.000412 -1.30% 0.03137 0.031371 0.03137 20.00
Apr 25 2024 0.031783 -0.000573 -1.77% 0.031783 0.031783 0.031782 30.00
Apr 24 2024 0.032356 0.00 0.00% 0.032356 0.032356 0.032356 0.00
Apr 23 2024 0.032356 0.001588 5.16% 0.032336 0.032361 0.032336 30.00
Apr 22 2024 0.030768 0.00 0.00% 0.030768 0.030768 0.030768 0.00
Apr 21 2024 0.030768 0.00 0.00% 0.030768 0.030768 0.030768 0.00
Apr 20 2024 0.030768 0.00 0.00% 0.030768 0.030768 0.030768 0.00
Apr 19 2024 0.030768 0.000096 0.31% 0.030848 0.030848 0.030753 130.00
Apr 18 2024 0.030672 0.000695 2.32% 0.030445 0.030811 0.030404 1,230.00
Apr 17 2024 0.029977 0.00 0.00% 0.029977 0.029977 0.029977 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 2,050.00
Apr 14 2024 0.028434 0.00 0.00% 0.028434 0.028434 0.028434 0.00
Apr 13 2024 0.028434 -0.007563 -21.01% 0.031187 0.031584 0.028075 57,920.00
Apr 12 2024 0.035997 0.00 0.00% 0.035997 0.035997 0.035997 0.00
Apr 11 2024 0.035997 -0.000219 -0.60% 0.035841 0.036022 0.03579 240.00
Apr 10 2024 0.036216 -0.000206 -0.57% 0.036662 0.036758 0.036025 3,470.00
Apr 09 2024 0.036422 -0.001263 -3.35% 0.036505 0.036505 0.036421 40.00
Apr 08 2024 0.037685 0.000536 1.44% 0.037834 0.037834 0.037592 190.00
Apr 07 2024 0.037149 0.000227 0.61% 0.035807 0.037687 0.035707 224,050.00
Apr 06 2024 0.036922 0.00 0.00% 0.036922 0.036922 0.036922 0.00
Apr 05 2024 0.036922 0.00 0.00% 0.036922 0.036922 0.036922 0.00
Apr 04 2024 0.036922 0.000747 2.06% 0.036219 0.037029 0.03621 1,380.00
Apr 03 2024 0.036175 -0.000593 -1.61% 0.035955 0.036175 0.035955 2,840.00
Apr 02 2024 0.036768 -0.002643 -6.71% 0.036649 0.036768 0.036649 7,000.00
Apr 01 2024 0.039411 0.00 0.00% 0.039411 0.039411 0.039411 0.00
Mar 31 2024 0.039411 0.00 0.00% 0.039411 0.039411 0.039411 0.00
Mar 30 2024 0.039411 -0.000023 -0.06% 0.039298 0.039411 0.039298 110.00
Mar 29 2024 0.039434 0.000773 2.00% 0.0394 0.039976 0.039204 9,510.00
Mar 28 2024 0.038661 0.00 0.00% 0.038661 0.038661 0.038661 0.00
Mar 27 2024 0.038661 -0.001877 -4.63% 0.040018 0.040108 0.038581 200.00
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 6,200.00
Mar 24 2024 0.039739 -0.001239 -3.02% 0.0393 0.039739 0.039179 22,240.00
Mar 23 2024 0.040978 0.00 0.00% 0.040978 0.040978 0.040978 0.00
Mar 22 2024 0.040978 0.00 0.00% 0.040978 0.040978 0.040978 0.00

Your Recent History

CRTO
CSPRUSD
Casper
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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