Casper Historical Data - CSPRUST | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Casper (Cryptocurrency:CSPRUST)
Casper (Cryptocurrency:CSPRUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Casper	CSPRUST	Crypto	325,693,448	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00063	-2.20%	0.02804	0.02802	0.02804

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.02867	0.02983	0.02794	0.02867	0.02557 - 0.068

Exchange	Last Trade	Size	Trade Price	Currency
OKEX	16:42:00	728.00	0.086	UST

Price x Volume	Volume	Base Symbol	Related Pairs
2,301,854.59	79,557,233.58	CSPR	CSPREUR	CSPRGBP	CSPRBTC

CSPRUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.02966	0.030505	0.02709	71,416,650.96	-0.00162	-5.46%
1 Month	0.036041	0.037	0.02557	93,172,704.53	-0.008001	-22.20%
3 Months	0.03899	0.059	0.02557	118,430,366.48	-0.01095	-28.08%
6 Months	0.03829	0.059	0.02557	107,009,251.20	-0.01025	-26.77%
1 Year	0.05122	0.068	0.02557	77,522,001.22	-0.02318	-45.26%
3 Years	0.7779	0.830	0.0033	58,179,983.50	-0.74986	-96.40%
5 Years	0.7779	0.830	0.0033	58,179,983.50	-0.74986	-96.40%

CSPRUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
10 May 2024	0.02867	0.00088	3.17%	0.02774	0.02896	0.02709	80,155,407.00
09 May 2024	0.02779	0.000192	0.70%	0.02762	0.0282	0.02717	83,424,030.00
08 May 2024	0.027598	-0.000779	-2.75%	0.028337	0.02859	0.02744	77,185,801.00
07 May 2024	0.028377	-0.001223	-4.13%	0.02963	0.030505	0.028333	88,690,981.00
06 May 2024	0.0296	-0.00004	-0.13%	0.02969	0.03045	0.0292	44,754,980.00
05 May 2024	0.02964	-0.00025	-0.84%	0.02995	0.03002	0.02947	50,935,431.00
04 May 2024	0.02989	0.00022	0.74%	0.02966	0.03038	0.02907	74,769,924.00
03 May 2024	0.02967	-0.00032	-1.07%	0.02988	0.03027	0.02921	51,931,977.00
02 May 2024	0.02999	0.000872	2.99%	0.02921	0.03008	0.0281	92,316,263.00
01 May 2024	0.029118	-0.001512	-4.94%	0.03057	0.03086	0.02811	75,712,825.00
30 Apr 2024	0.03063	0.00032	1.06%	0.0303	0.0309	0.02961	116,116,664.00
29 Apr 2024	0.03031	-0.00049	-1.59%	0.03077	0.03128	0.03007	37,555,551.00
28 Apr 2024	0.0308	-0.00032	-1.03%	0.0311	0.03119	0.030	57,707,813.00
27 Apr 2024	0.03112	-0.00047	-1.49%	0.03172	0.03182	0.0308	45,866,216.00
26 Apr 2024	0.03159	0.00058	1.87%	0.03101	0.03222	0.03045	14,357,129.00
25 Apr 2024	0.03101	-0.00088	-2.76%	0.0319	0.03296	0.03062	84,745,938.00
24 Apr 2024	0.03189	-0.00148	-4.44%	0.03337	0.03359	0.03169	64,117,758.00
23 Apr 2024	0.03337	0.00169	5.33%	0.0316	0.0335	0.03144	92,215,117.00
22 Apr 2024	0.03168	-0.00047	-1.46%	0.0321	0.03304	0.03124	57,586,935.00
21 Apr 2024	0.03215	0.00155	5.07%	0.03054	0.03228	0.03033	50,259,325.00
20 Apr 2024	0.0306	0.00002	0.07%	0.03053	0.03123	0.02923	87,944,549.00
19 Apr 2024	0.03058	0.0008	2.69%	0.02972	0.031	0.02926	77,497,156.00
18 Apr 2024	0.02978	-0.00106	-3.44%	0.03066	0.03111	0.0289	72,416,023.00
17 Apr 2024	0.03084	-0.00038	-1.22%	0.031192	0.031353	0.02928	107,877,266.00
16 Apr 2024	0.03122	-0.00018	-0.57%	0.03119	0.03488	0.03016	158,318,649.00
15 Apr 2024	0.0314	0.00102	3.36%	0.03011	0.03218	0.02891	188,832,889.00
14 Apr 2024	0.03038	-0.0018	-5.59%	0.03228	0.03374	0.02705	318,915,668.00
13 Apr 2024	0.03218	-0.00382	-10.61%	0.036041	0.037	0.02557	256,627,450.00
12 Apr 2024	0.036	-0.00037	-1.02%	0.03638	0.0369	0.03524	55,701,224.00
11 Apr 2024	0.03637	0.0002	0.55%	0.0362	0.03742	0.0346	106,910,863.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions