ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,346.99
      -0.11%
      US Tech 100
      18,488.00
      -0.25%
      Dow Jones
      38,798.99
      -0.22%
      Brent Oil
      79.395
      0.00%
      Bitcoin
      69,394.19
      0.09%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Casper (Cryptocurrency:CSPRUSD)

      6. Casper (Cryptocurrency:CSPRUSD) Historical

      CSPRUSD Casper

      0.028092
      0.00 (0.00%)
      19:54:13 - Realtime Data

      CSPRUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 07 2024 0.028092 0.000095 0.34% 0.00000000 0.00000000 0.00000000 0.00
      Jun 06 2024 0.027997 -0.000553 -1.94% 0.028488 0.028595 0.027826 241,580.00
      Jun 05 2024 0.02855 -0.001792 -5.91% 0.029391 0.029836 0.028325 631,410.00
      Jun 04 2024 0.030342 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Jun 03 2024 0.030342 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Jun 02 2024 0.030342 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Jun 01 2024 0.030342 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      May 31 2024 0.030342 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      May 30 2024 0.030342 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      May 29 2024 0.030342 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      May 28 2024 0.030342 0.000974 3.32% 0.029391 0.031239 0.028709 434,970.00
      May 27 2024 0.029368 -0.000039 -0.13% 0.02836 0.029672 0.028337 869,560.00
      May 26 2024 0.029407 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      May 25 2024 0.029407 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      May 24 2024 0.029407 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      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

      Your Recent History

      COIN
      CSPRUSD
      Casper
      Delayed Upgrade Clock