ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,487.03
      0.25%
      US Tech 100
      19,430.40
      0.14%
      Dow Jones
      38,834.86
      0.15%
      Brent Oil
      84.695
      -0.11%
      Bitcoin
      64,870.22
      -0.41%
      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. CRTO
      5. Casper (Crypto.com:CSPRUSD)

      6. Casper (Crypto.com:CSPRUSD) Historical

      CSPRUSD Casper

      0.021904
      0.00 (0.00%)
      19:24:20 - Realtime Data

      CSPRUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      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
      Mar 21 2024 0.040978 0.000078 0.19% 0.040914 0.040978 0.040891 60.00

      Your Recent History

      CRTO
      CSPRUSD
      Casper
      AQSE
      SPY5.GB
      SPDR S&P 500 UCITS ETF
      Delayed Upgrade Clock