ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,277.51
      0.80%
      US Tech 100
      18,064.80
      0.02%
      Dow Jones
      38,686.32
      1.51%
      Brent Oil
      81.295
      0.00%
      Bitcoin
      67,694.20
      0.31%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. KUCN
      5. Casper (KuCoin:CSPRUSDT)

      6. Casper (KuCoin:CSPRUSDT) Historical

      CSPRUSDT Casper

      0.02904
      0.0005 (1.75%)
      17:45:50 - Realtime Data

      CSPRUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 31 2024 0.02854 -0.00049 -1.69% 0.02902 0.0292 0.02806 10,649,512.00
      May 30 2024 0.02903 -0.00041 -1.39% 0.02946 0.03011 0.02887 15,054,021.00
      May 29 2024 0.02944 -0.00094 -3.09% 0.03037 0.03071 0.02938 15,043,602.00
      May 28 2024 0.03038 0.001 3.40% 0.02936 0.03161 0.02872 12,707,693.00
      May 27 2024 0.02938 0.00101 3.56% 0.02838 0.02975 0.02832 13,527,686.00
      May 26 2024 0.02837 -0.00077 -2.64% 0.02912 0.02952 0.0283 9,988,598.00
      May 25 2024 0.02914 0.00071 2.50% 0.02845 0.02972 0.02836 12,580,550.00
      May 24 2024 0.02843 -0.00024 -0.84% 0.02871 0.02883 0.02765 11,788,236.00
      May 23 2024 0.02867 -0.00068 -2.32% 0.02933 0.0295 0.02736 11,965,167.00
      May 22 2024 0.02935 -0.00007 -0.24% 0.0294 0.030 0.02892 9,781,503.00
      May 21 2024 0.02942 -0.00005 -0.17% 0.02914 0.03046 0.02896 10,197,489.00
      May 20 2024 0.02947 0.00134 4.76% 0.02765 0.02976 0.02735 9,599,725.00
      May 19 2024 0.02813 0.00018 0.64% 0.02764 0.02819 0.02731 7,995,539.00
      May 18 2024 0.02795 -0.00037 -1.31% 0.02813 0.02851 0.02766 4,758,927.00
      May 17 2024 0.02832 -0.00013 -0.46% 0.02813 0.0291 0.02785 9,157,097.00
      May 16 2024 0.02845 0.00053 1.90% 0.02766 0.0286 0.0273 8,675,177.00
      May 15 2024 0.02792 0.00106 3.95% 0.02675 0.02805 0.02673 12,091,488.00
      May 14 2024 0.02686 -0.00062 -2.26% 0.02745 0.02763 0.02679 9,049,686.00
      May 13 2024 0.02748 -0.00093 -3.27% 0.02844 0.02871 0.02716 12,315,740.00
      May 12 2024 0.02841 -0.00009 -0.32% 0.02846 0.02892 0.02808 8,937,933.00
      May 11 2024 0.0285 0.00025 0.88% 0.0282 0.02928 0.02781 11,323,131.00
      May 10 2024 0.02825 -0.00042 -1.46% 0.02863 0.02974 0.02773 12,403,880.00
      May 09 2024 0.02867 0.00086 3.09% 0.02776 0.02894 0.02712 9,194,740.00
      May 08 2024 0.02781 0.00018 0.65% 0.02757 0.0282 0.0272 11,829,879.00
      May 07 2024 0.02763 -0.00078 -2.75% 0.02832 0.02859 0.0275 9,672,674.00
      May 06 2024 0.02841 -0.00125 -4.21% 0.02965 0.03047 0.02836 11,930,143.00
      May 05 2024 0.02966 -0.00001 -0.03% 0.02971 0.03045 0.0292 7,915,450.00
      May 04 2024 0.02967 -0.00031 -1.03% 0.02988 0.03001 0.02948 10,195,600.00
      May 03 2024 0.02998 0.00032 1.08% 0.02964 0.03038 0.02911 10,154,002.00
      May 02 2024 0.02966 -0.00033 -1.10% 0.02982 0.03023 0.02924 8,739,652.00
      May 01 2024 0.02999 0.0009 3.09% 0.02913 0.03008 0.02813 13,422,663.00
      Apr 30 2024 0.02909 -0.00148 -4.84% 0.03059 0.03083 0.02813 12,129,161.00
      Apr 29 2024 0.03057 0.0004 1.33% 0.03023 0.0309 0.02961 9,819,210.00
      Apr 28 2024 0.03017 -0.00068 -2.20% 0.03078 0.03128 0.03011 7,533,274.00
      Apr 27 2024 0.03085 -0.00027 -0.87% 0.03111 0.03119 0.03001 8,858,483.00
      Apr 26 2024 0.03112 -0.00058 -1.83% 0.03169 0.03182 0.03086 7,068,753.00
      Apr 25 2024 0.0317 0.00069 2.23% 0.03105 0.03222 0.03045 10,252,999.00
      Apr 24 2024 0.03101 -0.00089 -2.79% 0.03189 0.03296 0.03061 10,929,758.00
      Apr 23 2024 0.0319 -0.0015 -4.49% 0.03339 0.03352 0.03171 10,528,805.00
      Apr 22 2024 0.0334 0.00172 5.43% 0.03165 0.0335 0.03146 11,110,132.00
      Apr 21 2024 0.03168 -0.00042 -1.31% 0.03216 0.033 0.03128 8,242,929.00
      Apr 20 2024 0.0321 0.00161 5.28% 0.0305 0.03225 0.03035 9,658,955.00
      Apr 19 2024 0.03049 -0.00005 -0.16% 0.03058 0.03123 0.02929 15,462,805.00
      Apr 18 2024 0.03054 0.00075 2.52% 0.02965 0.03099 0.02927 14,613,391.00
      Apr 17 2024 0.02979 -0.00097 -3.15% 0.03072 0.03105 0.029 11,254,983.00
      Apr 16 2024 0.03076 -0.00047 -1.50% 0.0312 0.03133 0.02934 11,857,733.00
      Apr 15 2024 0.03123 -0.00024 -0.76% 0.03155 0.03481 0.03022 12,613,062.00
      Apr 14 2024 0.03147 0.00119 3.93% 0.03026 0.03218 0.02894 14,110,705.00
      Apr 13 2024 0.03028 -0.00213 -6.57% 0.03248 0.03372 0.02728 15,131,543.00
      Apr 12 2024 0.03241 -0.00371 -10.27% 0.03608 0.03696 0.0272 10,632,624.00
      Apr 11 2024 0.03612 -0.00026 -0.71% 0.0364 0.03686 0.03538 8,565,714.00
      Apr 10 2024 0.03638 0.00025 0.69% 0.0362 0.03711 0.03472 8,272,254.00
      Apr 09 2024 0.03613 -0.0013 -3.47% 0.03738 0.0378 0.0358 8,595,859.00
      Apr 08 2024 0.03743 0.00052 1.41% 0.03702 0.03792 0.03597 10,378,941.00
      Apr 07 2024 0.03691 0.00129 3.62% 0.03562 0.03776 0.03538 10,235,048.00
      Apr 06 2024 0.03562 0.00048 1.37% 0.0351 0.0359 0.03484 10,682,616.00
      Apr 05 2024 0.03514 -0.00136 -3.73% 0.03657 0.03657 0.03389 13,493,802.00
      Apr 04 2024 0.0365 0.00106 2.99% 0.03541 0.03802 0.03489 10,941,400.00
      Apr 03 2024 0.03544 -0.00067 -1.86% 0.03611 0.03669 0.03448 11,158,043.00
      Apr 02 2024 0.03611 -0.00119 -3.19% 0.0372 0.03776 0.035 14,093,976.00
      Apr 01 2024 0.0373 -0.0021 -5.33% 0.0395 0.03972 0.03548 9,525,527.00
      Mar 31 2024 0.0394 0.00077 1.99% 0.03849 0.03956 0.03844 5,780,712.00
      Mar 30 2024 0.03863 -0.00103 -2.60% 0.03969 0.03981 0.03826 6,864,334.00
      Mar 29 2024 0.03966 0.00021 0.53% 0.0393 0.04032 0.03868 9,703,555.00
      Mar 28 2024 0.03945 0.00063 1.62% 0.03877 0.03998 0.03787 13,893,186.00
      Mar 27 2024 0.03882 -0.00134 -3.34% 0.04017 0.04072 0.03814 20,389,759.00
      Mar 26 2024 0.04016 -0.0004 -0.99% 0.04056 0.0424 0.03911 29,001,658.00
      Mar 25 2024 0.04056 0.00078 1.96% 0.03976 0.04147 0.03958 26,683,983.00
      Mar 24 2024 0.03978 0.00106 2.74% 0.03866 0.03982 0.03843 18,999,805.00
      Mar 23 2024 0.03872 0.0001 0.26% 0.03884 0.03962 0.03811 13,613,580.00
      Mar 22 2024 0.03862 -0.00136 -3.40% 0.04005 0.04044 0.03788 22,148,869.00
      Mar 21 2024 0.03998 -0.00106 -2.58% 0.04081 0.04161 0.03957 27,081,788.00
      Mar 20 2024 0.04104 0.0022 5.66% 0.03886 0.04122 0.0377 31,103,934.00
      Mar 19 2024 0.03884 -0.00231 -5.61% 0.0411 0.04151 0.03802 28,640,245.00
      Mar 18 2024 0.04115 -0.0016 -3.74% 0.04287 0.0431 0.04018 25,859,458.00
      Mar 17 2024 0.04275 0.00086 2.05% 0.04215 0.04339 0.04068 28,826,647.00
      Mar 16 2024 0.04189 -0.004 -8.72% 0.04596 0.04702 0.04111 20,187,987.00
      Mar 15 2024 0.04589 -0.00504 -9.90% 0.04845 0.04928 0.04332 26,940,662.00
      Mar 14 2024 0.05093 0.00 0.00% 0.05093 0.05093 0.05093 0.00
      Mar 13 2024 0.05093 0.00112 2.25% 0.04983 0.051 0.04848 22,782,738.00
      Mar 12 2024 0.04981 -0.0013 -2.54% 0.05111 0.05213 0.0478 24,255,973.00
      Mar 11 2024 0.05111 0.00107 2.14% 0.05054 0.05164 0.04885 25,820,446.00
      Mar 10 2024 0.05004 0.00117 2.39% 0.04897 0.0505 0.04766 18,926,742.00
      Mar 09 2024 0.04887 -0.00051 -1.03% 0.04943 0.05123 0.04837 19,878,508.00
      Mar 08 2024 0.04938 0.00049 1.00% 0.04845 0.04999 0.04618 20,183,238.00
      Mar 07 2024 0.04889 0.00395 8.79% 0.04503 0.049 0.04359 25,172,442.00
      Mar 06 2024 0.04494 0.0014 3.22% 0.04355 0.04499 0.0415 21,508,808.00
      Mar 05 2024 0.04354 -0.00176 -3.89% 0.04523 0.04865 0.04182 26,657,328.00
      Mar 04 2024 0.0453 -0.00247 -5.17% 0.04779 0.0478 0.0443 25,780,254.00
      Mar 03 2024 0.04777 0.00177 3.85% 0.04571 0.04917 0.04304 20,707,149.00
      Mar 02 2024 0.046 0.00476 11.54% 0.04137 0.04606 0.04136 23,903,061.00

      Your Recent History

      KUCN
      CSPRUSDT
      Casper
      EU
      BE0390128917
      Fluvius System Operator ...
      LSE
      CBU0
      Ishr $ Gv 7-10a
      USOTC
      SUICD
      SUIC Worldwide (PK)
      NASDAQ
      NOVAD
      ASX
      SCGSSA
      BIT
      P21B81
      NLBNPIT21B81 20991231 12...
      COIN
      PWRBBTC
      NASDAQ
      BWEB
      Backweb
      Delayed Upgrade Clock