Casper More Historical Data - CSPRUSDT | ADVFN

Register for real-time alerts, custom portfolio, and market movers

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
Jul 20 2024	0.0226	0.0001	0.44%	0.0225	0.0233	0.0224	392,587.00
Jul 19 2024	0.0225	0.0003	1.35%	0.0221	0.0227	0.0215	697,344.00
Jul 18 2024	0.0222	-0.0003	-1.33%	0.0226	0.0231	0.0219	1,085,642.00
Jul 17 2024	0.0225	-0.0003	-1.32%	0.0228	0.0234	0.0224	838,286.00
Jul 16 2024	0.0228	-0.0001	-0.44%	0.0228	0.023	0.0221	808,282.00
Jul 15 2024	0.0229	0.001	4.57%	0.0219	0.0229	0.0219	544,644.00
Jul 14 2024	0.0219	-0.0002	-0.90%	0.022	0.022	0.0215	413,424.00
Jul 13 2024	0.0221	0.0009	4.25%	0.0213	0.0223	0.021	1,166,651.00
Jul 12 2024	0.0212	-0.0002	-0.93%	0.0215	0.0218	0.0209	902,043.00
Jul 11 2024	0.0214	0.0003	1.42%	0.0217	0.0222	0.0213	449,182.00
Jul 10 2024	0.0211	0.00	0.00%	0.0211	0.0211	0.0211	0.00
Jul 09 2024	0.0211	0.0006	2.93%	0.0205	0.0213	0.0202	420,422.00
Jul 08 2024	0.0205	0.0006	3.02%	0.0198	0.0208	0.0195	1,769,922.00
Jul 07 2024	0.0199	-0.0011	-5.24%	0.0208	0.0212	0.0199	101,674.00
Jul 06 2024	0.021	0.0008	3.96%	0.0205	0.021	0.0202	228,633.00
Jul 05 2024	0.0202	-0.0002	-0.98%	0.0199	0.0203	0.018	477,898.00
Jul 04 2024	0.0204	-0.0003	-1.45%	0.0208	0.0208	0.0199	106,027.00
Jul 03 2024	0.0207	-0.0014	-6.33%	0.0219	0.0219	0.0206	387,201.00
Jul 02 2024	0.0221	0.0007	3.27%	0.0214	0.0221	0.0214	858,865.00
Jul 01 2024	0.0214	-0.0003	-1.38%	0.0219	0.0219	0.0214	416,708.00
Jun 30 2024	0.0217	0.0005	2.36%	0.0216	0.0217	0.0215	105,503.00
Jun 29 2024	0.0212	0.00	0.00%	0.0212	0.0212	0.0212	0.00
Jun 28 2024	0.0212	0.00	0.00%	0.0212	0.0212	0.0212	0.00
Jun 27 2024	0.0212	0.00	0.00%	0.0212	0.0212	0.0212	0.00
Jun 26 2024	0.0212	-0.0003	-1.40%	0.0215	0.0216	0.0198	91,564.00
Jun 25 2024	0.0215	0.0003	1.42%	0.0213	0.0218	0.0213	350,508.00
Jun 24 2024	0.0212	0.0007	3.41%	0.0206	0.0214	0.0198	318,772.00
Jun 23 2024	0.0205	-0.0006	-2.84%	0.0209	0.0211	0.0205	139,522.00
Jun 22 2024	0.0211	0.0005	2.43%	0.0204	0.0217	0.0203	192,962.00
Jun 21 2024	0.0206	-0.0005	-2.37%	0.0208	0.0214	0.0205	208,698.00
Jun 20 2024	0.0211	-0.0008	-3.65%	0.0219	0.022	0.021	30,363.00
Jun 19 2024	0.0219	0.0005	2.34%	0.0212	0.0228	0.0212	130,223.00
Jun 18 2024	0.0214	-0.0016	-6.96%	0.0223	0.0225	0.0189	320,439.00
Jun 17 2024	0.023	-0.0009	-3.77%	0.0237	0.0237	0.0221	149,251.00
Jun 16 2024	0.0239	0.0003	1.27%	0.0235	0.024	0.0233	203,868.00
Jun 15 2024	0.0236	-0.0009	-3.67%	0.0235	0.024	0.0232	192,161.00
Jun 14 2024	0.0245	0.00	0.00%	0.0245	0.0245	0.0245	0.00
Jun 13 2024	0.0245	-0.001	-3.92%	0.0255	0.0259	0.0242	219,559.00
Jun 12 2024	0.0255	0.0008	3.24%	0.0252	0.0264	0.0247	89,920.00
Jun 11 2024	0.0247	-0.001	-3.89%	0.0256	0.0256	0.0246	189,645.00
Jun 10 2024	0.0257	-0.0013	-4.81%	0.0265	0.0266	0.0257	165,266.00
Jun 09 2024	0.027	0.0009	3.45%	0.0262	0.027	0.0262	387,488.00
Jun 08 2024	0.0261	-0.0004	-1.51%	0.0266	0.0268	0.0255	135,110.00
Jun 07 2024	0.0265	-0.0017	-6.03%	0.028	0.0281	0.0234	360,780.00
Jun 06 2024	0.0282	-0.0001	-0.35%	0.0284	0.0285	0.0282	136,518.00
Jun 05 2024	0.0283	-0.0001	-0.35%	0.0285	0.029	0.0279	243,573.00
Jun 04 2024	0.0284	-0.0006	-2.07%	0.0282	0.0286	0.0282	203,871.00
Jun 03 2024	0.029	0.00	0.00%	0.029	0.029	0.029	0.00
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

Delayed Upgrade Clock