Casper More Historical Data - CSPRUSDT | 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
CRTO
Casper (Crypto.com:CSPRUSDT)
Casper (Crypto.com:CSPRUSDT) Historical

CSPRUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 16 2024	0.024009	0.000383	1.62%	0.023586	0.024154	0.023408	216,850.00
Jun 15 2024	0.023626	0.000023	0.10%	0.02365	0.024236	0.023199	258,430.00
Jun 14 2024	0.023603	-0.000935	-3.81%	0.024589	0.02507	0.023472	463,320.00
Jun 13 2024	0.024538	-0.000911	-3.58%	0.025521	0.025991	0.024219	322,050.00
Jun 12 2024	0.025449	0.000186	0.74%	0.025259	0.026556	0.024631	433,870.00
Jun 11 2024	0.025263	-0.000369	-1.44%	0.025605	0.025846	0.024448	502,740.00
Jun 10 2024	0.025632	-0.001072	-4.01%	0.026636	0.026637	0.025524	363,550.00
Jun 09 2024	0.026704	0.000523	2.00%	0.026269	0.027055	0.026097	482,570.00
Jun 08 2024	0.026181	-0.000479	-1.80%	0.026477	0.026946	0.025373	442,710.00
Jun 07 2024	0.02666	-0.001427	-5.08%	0.028016	0.028295	0.023561	511,750.00
Jun 06 2024	0.028087	-0.000432	-1.51%	0.028464	0.028568	0.027874	587,420.00
Jun 05 2024	0.028519	0.000099	0.35%	0.028477	0.029075	0.028313	504,880.00
Jun 04 2024	0.02842	0.000137	0.48%	0.028268	0.028746	0.028103	480,010.00
Jun 03 2024	0.028283	-0.000753	-2.59%	0.029116	0.02999	0.028233	394,660.00
Jun 02 2024	0.029036	0.00000100	0.00%	0.028975	0.029378	0.027966	370,060.00
Jun 01 2024	0.029035	0.000406	1.42%	0.028553	0.029308	0.028249	214,180.00
May 31 2024	0.028629	-0.000853	-2.89%	0.029054	0.029216	0.028243	360,170.00
May 30 2024	0.029482	0.00	0.00%	0.029482	0.029482	0.029482	0.00
May 29 2024	0.029482	-0.000936	-3.08%	0.030488	0.030676	0.029464	285,240.00
May 28 2024	0.030418	0.001032	3.51%	0.029396	0.031654	0.028788	722,450.00
May 27 2024	0.029386	0.001017	3.58%	0.028367	0.029654	0.028367	454,290.00
May 26 2024	0.028369	-0.000764	-2.62%	0.029147	0.029436	0.028281	283,030.00
May 25 2024	0.029133	0.000711	2.50%	0.028425	0.029588	0.028375	322,560.00
May 24 2024	0.028422	-0.000256	-0.89%	0.028559	0.028864	0.027736	319,170.00
May 23 2024	0.028678	-0.000659	-2.25%	0.029315	0.029467	0.027333	295,410.00
May 22 2024	0.029337	-0.000104	-0.35%	0.029456	0.029987	0.029028	262,850.00
May 21 2024	0.029441	0.001816	6.57%	0.02931	0.030398	0.029195	562,620.00
May 20 2024	0.027625	0.00	0.00%	0.027625	0.027625	0.027625	0.00
May 19 2024	0.027625	-0.000289	-1.04%	0.027731	0.028177	0.027326	280,520.00
May 18 2024	0.027914	-0.000243	-0.86%	0.028176	0.028511	0.027663	593,690.00
May 17 2024	0.028157	-0.000021	-0.07%	0.028156	0.029114	0.027926	1,028,630.00
May 16 2024	0.028178	0.000451	1.63%	0.027727	0.028546	0.027259	1,335,120.00
May 15 2024	0.027727	0.000882	3.29%	0.026756	0.028104	0.026721	700,310.00
May 14 2024	0.026845	-0.000645	-2.35%	0.027446	0.02764	0.026845	548,990.00
May 13 2024	0.02749	-0.000913	-3.21%	0.028457	0.028683	0.027188	333,400.00
May 12 2024	0.028403	-0.000082	-0.29%	0.028519	0.028919	0.028128	301,110.00
May 11 2024	0.028485	0.000302	1.07%	0.028203	0.029304	0.027823	340,440.00
May 10 2024	0.028183	-0.000539	-1.88%	0.028662	0.029753	0.027771	278,530.00
May 09 2024	0.028722	0.001155	4.19%	0.027802	0.028939	0.027158	193,520.00
May 08 2024	0.027567	0.00	0.00%	0.027567	0.027567	0.027567	0.00
May 07 2024	0.027567	-0.000766	-2.70%	0.028337	0.028573	0.027477	1,982,370.00
May 06 2024	0.028333	-0.001329	-4.48%	0.029621	0.030505	0.028321	1,422,610.00
May 05 2024	0.029662	-0.000042	-0.14%	0.029691	0.030031	0.029224	989,260.00
May 04 2024	0.029704	-0.000166	-0.56%	0.029946	0.030061	0.029474	870,670.00
May 03 2024	0.02987	-0.000041	-0.14%	0.029644	0.030236	0.029062	1,185,000.00
May 02 2024	0.029911	0.00	0.00%	0.029911	0.029911	0.029911	0.00
May 01 2024	0.029911	0.000824	2.83%	0.029176	0.030062	0.028159	1,715,040.00
Apr 30 2024	0.029087	-0.001518	-4.96%	0.03059	0.030845	0.02814	1,231,630.00
Apr 29 2024	0.030605	0.000272	0.90%	0.030324	0.03079	0.029638	895,630.00
Apr 28 2024	0.030333	-0.00048	-1.56%	0.030791	0.031264	0.030123	766,050.00
Apr 27 2024	0.030813	-0.000329	-1.06%	0.031179	0.0312	0.030047	1,243,310.00
Apr 26 2024	0.031142	-0.000575	-1.81%	0.031715	0.031818	0.030813	673,550.00
Apr 25 2024	0.031717	-0.00016	-0.50%	0.03107	0.032155	0.03042	1,282,840.00
Apr 24 2024	0.031877	0.00	0.00%	0.031877	0.031877	0.031877	0.00
Apr 23 2024	0.031877	0.001367	4.48%	0.033384	0.033565	0.031695	1,140,750.00
Apr 22 2024	0.03051	0.00	0.00%	0.03051	0.03051	0.03051	0.00
Apr 21 2024	0.03051	0.00	0.00%	0.03051	0.03051	0.03051	0.00
Apr 20 2024	0.03051	0.00	0.00%	0.03051	0.03051	0.03051	0.00
Apr 19 2024	0.03051	-0.000063	-0.21%	0.030539	0.031229	0.029291	1,242,810.00
Apr 18 2024	0.030573	-0.000172	-0.56%	0.029823	0.030924	0.02928	1,075,940.00
Apr 17 2024	0.030745	0.00	0.00%	0.030745	0.030745	0.030745	0.00
Apr 16 2024	0.030745	-0.000524	-1.68%	0.031228	0.031353	0.029354	1,123,260.00
Apr 15 2024	0.031269	0.001068	3.54%	0.031394	0.034791	0.030212	1,467,680.00
Apr 14 2024	0.030201	0.00	0.00%	0.030201	0.030201	0.030201	0.00
Apr 13 2024	0.030201	-0.005849	-16.22%	0.032213	0.03371	0.027196	5,084,980.00
Apr 12 2024	0.03605	0.00	0.00%	0.03605	0.03605	0.03605	0.00
Apr 11 2024	0.03605	-0.000436	-1.19%	0.036352	0.036951	0.03546	1,312,570.00
Apr 10 2024	0.036486	0.000278	0.77%	0.036194	0.037317	0.034819	1,561,390.00
Apr 09 2024	0.036208	-0.001242	-3.32%	0.037456	0.037833	0.03582	1,465,070.00
Apr 08 2024	0.03745	0.000271	0.73%	0.037061	0.037864	0.035906	1,794,080.00
Apr 07 2024	0.037179	0.001557	4.37%	0.035537	0.037642	0.035426	1,214,260.00
Apr 06 2024	0.035622	-0.001034	-2.82%	0.035051	0.035914	0.034862	2,084,530.00
Apr 05 2024	0.036656	0.00	0.00%	0.036656	0.036656	0.036656	0.00
Apr 04 2024	0.036656	0.001272	3.59%	0.035418	0.038002	0.034854	2,146,700.00
Apr 03 2024	0.035384	-0.00071	-1.97%	0.036028	0.036751	0.034674	1,967,400.00
Apr 02 2024	0.036094	-0.002516	-6.52%	0.037222	0.038186	0.035	3,812,350.00
Apr 01 2024	0.03861	0.00	0.00%	0.03861	0.03861	0.03861	0.00
Mar 31 2024	0.03861	0.00	0.00%	0.03861	0.03861	0.03861	0.00
Mar 30 2024	0.03861	-0.001166	-2.93%	0.039758	0.039852	0.038272	2,619,990.00
Mar 29 2024	0.039776	0.000969	2.50%	0.039331	0.040356	0.03866	3,256,910.00
Mar 28 2024	0.038807	0.00	0.00%	0.038807	0.038807	0.038807	0.00
Mar 27 2024	0.038807	-0.001382	-3.44%	0.040266	0.040794	0.038166	2,937,020.00
Mar 26 2024	0.040189	-0.000263	-0.65%	0.040539	0.042346	0.039344	2,936,500.00
Mar 25 2024	0.040452	0.000598	1.50%	0.039696	0.041647	0.039568	2,417,360.00
Mar 24 2024	0.039854	0.001107	2.86%	0.038849	0.03992	0.038422	967,610.00
Mar 23 2024	0.038747	-0.000106	-0.27%	0.038787	0.039637	0.038088	1,906,740.00
Mar 22 2024	0.038853	-0.001258	-3.14%	0.04012	0.040486	0.037927	1,662,720.00
Mar 21 2024	0.040111	-0.000868	-2.12%	0.040766	0.041701	0.039515	3,130,630.00
Mar 20 2024	0.040979	0.002128	5.48%	0.038881	0.041293	0.037684	1,815,570.00
Mar 19 2024	0.038851	-0.00233	-5.66%	0.041303	0.041549	0.037989	3,248,660.00

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