Casper More Historical Data - CSPRUSDT | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Cryptocurrencies
HUOB
Casper (Huobi.pro:CSPRUSDT)
Casper (Huobi.pro:CSPRUSDT) Historical

CSPRUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 02 2024	0.029	0.0005	1.75%	0.0291	0.0293	0.0286	128,523.00
Jun 01 2024	0.0285	0.00	0.00%	0.0285	0.0285	0.0285	0.00
May 31 2024	0.0285	-0.0019	-6.25%	0.029	0.0291	0.0285	68,395.00
May 30 2024	0.0304	0.00	0.00%	0.0304	0.0304	0.0304	0.00
May 29 2024	0.0304	0.00	0.00%	0.0304	0.0304	0.0304	0.00
May 28 2024	0.0304	0.0009	3.05%	0.0293	0.0316	0.0288	726,239.00
May 27 2024	0.0295	0.001	3.51%	0.0284	0.0296	0.0284	377,637.00
May 26 2024	0.0285	-0.0006	-2.06%	0.0291	0.0294	0.0284	282,236.00
May 25 2024	0.0291	0.0006	2.11%	0.0285	0.0296	0.0284	480,814.00
May 24 2024	0.0285	-0.0006	-2.06%	0.0286	0.0288	0.0277	404,578.00
May 23 2024	0.0291	-0.0003	-1.02%	0.0294	0.0294	0.0291	94,792.00
May 22 2024	0.0294	-0.0002	-0.68%	0.0295	0.0299	0.0291	447,902.00
May 21 2024	0.0296	0.0001	0.34%	0.0295	0.0302	0.0291	96,491.00
May 20 2024	0.0295	0.0014	4.98%	0.0276	0.0297	0.0275	407,696.00
May 19 2024	0.0281	0.0002	0.72%	0.0277	0.0284	0.0277	258,301.00
May 18 2024	0.0279	-0.0005	-1.76%	0.0282	0.0284	0.0276	175,604.00
May 17 2024	0.0284	0.0001	0.35%	0.0281	0.0288	0.0279	205,998.00
May 16 2024	0.0283	0.0003	1.07%	0.0277	0.0283	0.0277	164,103.00
May 15 2024	0.028	0.0011	4.09%	0.0267	0.028	0.0267	130,052.00
May 14 2024	0.0269	-0.0006	-2.18%	0.0275	0.0275	0.0269	287,197.00
May 13 2024	0.0275	-0.0009	-3.17%	0.0285	0.0286	0.0274	141,677.00
May 12 2024	0.0284	0.00	0.00%	0.0284	0.0284	0.0284	0.00
May 11 2024	0.0284	0.0003	1.07%	0.0281	0.029	0.028	868,820.00
May 10 2024	0.0281	-0.0006	-2.09%	0.0285	0.0298	0.0278	485,078.00
May 09 2024	0.0287	0.0012	4.36%	0.0279	0.0289	0.0272	276,383.00
May 08 2024	0.0275	-0.001	-3.51%	0.0277	0.0281	0.0274	308,594.00
May 07 2024	0.0285	0.00	0.00%	0.0285	0.0285	0.0285	0.00
May 06 2024	0.0285	-0.0018	-5.94%	0.0298	0.0303	0.0284	460,305.00
May 05 2024	0.0303	0.00	0.00%	0.0303	0.0303	0.0303	0.00
May 04 2024	0.0303	0.00	0.00%	0.0303	0.0303	0.0303	0.00
May 03 2024	0.0303	0.00	0.00%	0.0303	0.0303	0.0303	0.00
May 02 2024	0.0303	0.00	0.00%	0.0303	0.0303	0.0303	0.00
May 01 2024	0.0303	0.00	0.00%	0.0303	0.0303	0.0303	0.00
Apr 30 2024	0.0303	0.00	0.00%	0.0303	0.0303	0.0303	0.00
Apr 29 2024	0.0303	0.00	0.00%	0.0303	0.0303	0.0303	0.00
Apr 28 2024	0.0303	-0.0017	-5.31%	0.0308	0.0311	0.0303	89,407.00
Apr 27 2024	0.032	0.00	0.00%	0.032	0.032	0.032	0.00
Apr 26 2024	0.032	0.00	0.00%	0.032	0.032	0.032	0.00
Apr 25 2024	0.032	0.00	0.00%	0.032	0.032	0.032	0.00
Apr 24 2024	0.032	0.00	0.00%	0.032	0.032	0.032	0.00
Apr 23 2024	0.032	-0.0012	-3.61%	0.0332	0.0334	0.0319	91,727.00
Apr 22 2024	0.0332	0.0028	9.21%	0.0316	0.0332	0.0316	90,369.00
Apr 21 2024	0.0304	0.00	0.00%	0.0304	0.0304	0.0304	0.00
Apr 20 2024	0.0304	0.00	0.00%	0.0304	0.0304	0.0304	0.00
Apr 19 2024	0.0304	0.00	0.00%	0.0303	0.0309	0.0291	586,956.00
Apr 18 2024	0.0304	-0.0011	-3.49%	0.0296	0.0306	0.0295	295,227.00
Apr 17 2024	0.0315	0.00	0.00%	0.0315	0.0315	0.0315	0.00
Apr 16 2024	0.0315	0.00	0.00%	0.0315	0.0315	0.0315	0.00
Apr 15 2024	0.0315	0.00	0.00%	0.0315	0.0315	0.0315	0.00
Apr 14 2024	0.0315	-0.0049	-13.46%	0.0302	0.032	0.0291	636,532.00
Apr 13 2024	0.0364	0.00	0.00%	0.0364	0.0364	0.0364	0.00
Apr 12 2024	0.0364	0.00	0.00%	0.0364	0.0364	0.0364	0.00
Apr 11 2024	0.0364	0.00	0.00%	0.0364	0.0364	0.0364	0.00
Apr 10 2024	0.0364	-0.0012	-3.19%	0.0361	0.0366	0.0353	716,326.00
Apr 09 2024	0.0376	0.00	0.00%	0.0376	0.0376	0.0376	0.00
Apr 08 2024	0.0376	0.0005	1.35%	0.0371	0.0378	0.0361	889,692.00
Apr 07 2024	0.0371	0.0014	3.92%	0.0356	0.0376	0.0354	860,183.00
Apr 06 2024	0.0357	0.0005	1.42%	0.0351	0.0358	0.0349	874,359.00
Apr 05 2024	0.0352	-0.0013	-3.56%	0.0365	0.0365	0.0339	1,170,759.00
Apr 04 2024	0.0365	0.0012	3.40%	0.0352	0.038	0.0348	456,007.00
Apr 03 2024	0.0353	-0.0009	-2.49%	0.0361	0.0366	0.0345	1,064,665.00
Apr 02 2024	0.0362	-0.004	-9.95%	0.0372	0.0382	0.0353	1,230,729.00
Apr 01 2024	0.0402	0.00	0.00%	0.0402	0.0402	0.0402	0.00
Mar 31 2024	0.0402	0.00	0.00%	0.0402	0.0402	0.0402	0.00
Mar 30 2024	0.0402	0.00	0.00%	0.0402	0.0402	0.0402	0.00
Mar 29 2024	0.0402	0.00	0.00%	0.0402	0.0402	0.0402	0.00
Mar 28 2024	0.0402	0.00	0.00%	0.0402	0.0402	0.0402	0.00
Mar 27 2024	0.0402	0.00	0.00%	0.0402	0.0402	0.0402	0.00
Mar 26 2024	0.0402	0.0015	3.88%	0.0406	0.0418	0.0394	282,715.00
Mar 25 2024	0.0387	0.00	0.00%	0.0387	0.0387	0.0387	0.00
Mar 24 2024	0.0387	0.00	0.00%	0.0387	0.0387	0.0387	0.00
Mar 23 2024	0.0387	0.00	0.00%	0.0387	0.0395	0.0382	2,013,378.00
Mar 22 2024	0.0387	-0.0022	-5.38%	0.0401	0.0404	0.038	4,465,423.00
Mar 21 2024	0.0409	-0.0002	-0.49%	0.0409	0.0414	0.0401	1,682,383.00
Mar 20 2024	0.0411	0.0023	5.93%	0.039	0.0413	0.0377	3,797,826.00
Mar 19 2024	0.0388	-0.0023	-5.60%	0.0411	0.0414	0.0379	4,133,000.00
Mar 18 2024	0.0411	-0.0017	-3.97%	0.0427	0.0431	0.0402	3,025,689.00
Mar 17 2024	0.0428	0.0009	2.15%	0.0422	0.0433	0.0405	3,762,594.00
Mar 16 2024	0.0419	-0.0039	-8.52%	0.046	0.047	0.0412	2,816,701.00
Mar 15 2024	0.0458	-0.0026	-5.37%	0.0484	0.0493	0.0432	3,839,892.00
Mar 14 2024	0.0484	-0.0025	-4.91%	0.0509	0.0509	0.0456	2,255,765.00
Mar 13 2024	0.0509	0.0011	2.21%	0.0497	0.0509	0.0486	728,939.00
Mar 12 2024	0.0498	-0.0012	-2.35%	0.051	0.0521	0.0479	935,541.00
Mar 11 2024	0.051	0.0011	2.20%	0.050	0.0515	0.0489	1,668,583.00
Mar 10 2024	0.0499	0.0011	2.25%	0.049	0.0503	0.0474	1,025,900.00
Mar 09 2024	0.0488	0.00	0.00%	0.0488	0.0488	0.0488	0.00
Mar 08 2024	0.0488	0.00	0.00%	0.0488	0.0488	0.0488	0.00
Mar 07 2024	0.0488	0.0038	8.44%	0.045	0.0489	0.044	623,697.00
Mar 06 2024	0.045	0.0015	3.45%	0.0435	0.045	0.0416	963,651.00
Mar 05 2024	0.0435	-0.0018	-3.97%	0.0452	0.0487	0.0412	699,123.00

Future Path 529 JPMorgan...

0 1/8% Il Tg 36

Delayed Upgrade Clock