Crypto exchange Bitstamp
Market Casper (CSPR) / USD
Identifier on Bitstamp: csprusd12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-05-04 | 0.0297 USD | 148,789.0000 CSPR | 0.0299 USD | 0.0295 USD | 0.0301 USD | 0.0298 USD |
| 2024-05-03 | 0.0297 USD | 139,605.1000 CSPR | 0.0297 USD | 0.0292 USD | 0.0301 USD | 0.0301 USD |
| 2024-05-02 | 0.0296 USD | 150,728.1000 CSPR | 0.0298 USD | 0.0292 USD | 0.0300 USD | 0.0299 USD |
| 2024-05-01 | 0.0291 USD | 865,299.5000 CSPR | 0.0291 USD | 0.0282 USD | 0.0299 USD | 0.0297 USD |
| 2024-04-30 | 0.0291 USD | 496,255.6000 CSPR | 0.0308 USD | 0.0282 USD | 0.0308 USD | 0.0290 USD |
| 2024-04-29 | 0.0300 USD | 741,587.6000 CSPR | 0.0304 USD | 0.0297 USD | 0.0307 USD | 0.0306 USD |
| 2024-04-28 | 0.0309 USD | 119,028.3000 CSPR | 0.0308 USD | 0.0302 USD | 0.0312 USD | 0.0302 USD |
| 2024-04-27 | 0.0304 USD | 102,046.0000 CSPR | 0.0307 USD | 0.0300 USD | 0.0308 USD | 0.0307 USD |
| 2024-04-26 | 0.0313 USD | 205,098.5000 CSPR | 0.0316 USD | 0.0310 USD | 0.0318 USD | 0.0314 USD |
| 2024-04-25 | 0.0311 USD | 235,558.1000 CSPR | 0.0319 USD | 0.0305 USD | 0.0319 USD | 0.0316 USD |
| 2024-04-24 | 0.0316 USD | 164,976.5000 CSPR | 0.0326 USD | 0.0307 USD | 0.0326 USD | 0.0309 USD |
| 2024-04-23 | 0.0324 USD | 55,442.3000 CSPR | 0.0328 USD | 0.0318 USD | 0.0334 USD | 0.0318 USD |
| 2024-04-22 | 0.0323 USD | 183,674.7000 CSPR | 0.0319 USD | 0.0319 USD | 0.0334 USD | 0.0334 USD |
| 2024-04-21 | 0.0321 USD | 89,852.4000 CSPR | 0.0322 USD | 0.0313 USD | 0.0330 USD | 0.0318 USD |
| 2024-04-20 | 0.0311 USD | 98,095.6000 CSPR | 0.0305 USD | 0.0305 USD | 0.0322 USD | 0.0322 USD |
| 2024-04-19 | 0.0304 USD | 453,479.3000 CSPR | 0.0297 USD | 0.0293 USD | 0.0311 USD | 0.0305 USD |
| 2024-04-18 | 0.0300 USD | 213,356.9000 CSPR | 0.0297 USD | 0.0293 USD | 0.0309 USD | 0.0307 USD |
| 2024-04-17 | 0.0301 USD | 521,574.2000 CSPR | 0.0307 USD | 0.0291 USD | 0.0310 USD | 0.0299 USD |
| 2024-04-16 | 0.0304 USD | 437,306.7000 CSPR | 0.0311 USD | 0.0294 USD | 0.0313 USD | 0.0310 USD |
| 2024-04-15 | 0.0317 USD | 2,168,765.5000 CSPR | 0.0313 USD | 0.0303 USD | 0.0346 USD | 0.0310 USD |
| 2024-04-14 | 0.0304 USD | 248,208.6000 CSPR | 0.0302 USD | 0.0291 USD | 0.0319 USD | 0.0313 USD |
| 2024-04-13 | 0.0310 USD | 3,777,877.9000 CSPR | 0.0324 USD | 0.0272 USD | 0.0335 USD | 0.0306 USD |
| 2024-04-12 | 0.0313 USD | 1,688,131.8000 CSPR | 0.0363 USD | 0.0258 USD | 0.0363 USD | 0.0319 USD |
| 2024-04-11 | 0.0358 USD | 59,406.1000 CSPR | 0.0365 USD | 0.0355 USD | 0.0367 USD | 0.0360 USD |
| 2024-04-10 | 0.0362 USD | 268,787.9000 CSPR | 0.0363 USD | 0.0350 USD | 0.0370 USD | 0.0363 USD |
| 2024-04-09 | 0.0366 USD | 130,877.8000 CSPR | 0.0376 USD | 0.0360 USD | 0.0376 USD | 0.0362 USD |
| 2024-04-08 | 0.0369 USD | 98,437.6000 CSPR | 0.0367 USD | 0.0360 USD | 0.0378 USD | 0.0377 USD |
| 2024-04-07 | 0.0368 USD | 157,288.5000 CSPR | 0.0356 USD | 0.0355 USD | 0.0377 USD | 0.0371 USD |
| 2024-04-06 | 0.0353 USD | 86,670.4000 CSPR | 0.0357 USD | 0.0349 USD | 0.0357 USD | 0.0356 USD |
| 2024-04-05 | 0.0353 USD | 674,483.6000 CSPR | 0.0362 USD | 0.0340 USD | 0.0362 USD | 0.0352 USD |
| 2024-04-04 | 0.0365 USD | 227,219.2000 CSPR | 0.0353 USD | 0.0350 USD | 0.0377 USD | 0.0364 USD |
| 2024-04-03 | 0.0357 USD | 365,159.2000 CSPR | 0.0357 USD | 0.0347 USD | 0.0366 USD | 0.0356 USD |
| 2024-04-02 | 0.0366 USD | 823,846.7000 CSPR | 0.0359 USD | 0.0351 USD | 0.0378 USD | 0.0365 USD |
| 2024-04-01 | 0.0371 USD | 496,726.3000 CSPR | 0.0395 USD | 0.0356 USD | 0.0397 USD | 0.0372 USD |
| 2024-03-31 | 0.0389 USD | 256,047.9000 CSPR | 0.0386 USD | 0.0384 USD | 0.0395 USD | 0.0393 USD |
| 2024-03-30 | 0.0395 USD | 60,884.8000 CSPR | 0.0396 USD | 0.0390 USD | 0.0397 USD | 0.0390 USD |
| 2024-03-29 | 0.0395 USD | 293,943.0000 CSPR | 0.0394 USD | 0.0387 USD | 0.0402 USD | 0.0391 USD |
| 2024-03-28 | 0.0391 USD | 358,323.3000 CSPR | 0.0389 USD | 0.0379 USD | 0.0401 USD | 0.0395 USD |
| 2024-03-27 | 0.0394 USD | 1,348,542.8000 CSPR | 0.0404 USD | 0.0383 USD | 0.0408 USD | 0.0388 USD |
| 2024-03-26 | 0.0405 USD | 623,837.0000 CSPR | 0.0406 USD | 0.0393 USD | 0.0423 USD | 0.0402 USD |
| 2024-03-25 | 0.0409 USD | 238,025.5000 CSPR | 0.0400 USD | 0.0397 USD | 0.0417 USD | 0.0409 USD |
| 2024-03-24 | 0.0387 USD | 143,255.1000 CSPR | 0.0387 USD | 0.0385 USD | 0.0398 USD | 0.0398 USD |
| 2024-03-23 | 0.0391 USD | 86,021.0000 CSPR | 0.0389 USD | 0.0385 USD | 0.0395 USD | 0.0389 USD |
| 2024-03-22 | 0.0395 USD | 926,795.2000 CSPR | 0.0400 USD | 0.0380 USD | 0.0404 USD | 0.0380 USD |
| 2024-03-21 | 0.0410 USD | 558,480.6000 CSPR | 0.0410 USD | 0.0397 USD | 0.0417 USD | 0.0403 USD |
| 2024-03-20 | 0.0395 USD | 1,683,536.7000 CSPR | 0.0391 USD | 0.0377 USD | 0.0413 USD | 0.0411 USD |
| 2024-03-19 | 0.0389 USD | 1,599,496.3000 CSPR | 0.0409 USD | 0.0379 USD | 0.0413 USD | 0.0385 USD |
| 2024-03-18 | 0.0413 USD | 520,673.5000 CSPR | 0.0426 USD | 0.0402 USD | 0.0428 USD | 0.0413 USD |
| 2024-03-17 | 0.0423 USD | 169,081.7000 CSPR | 0.0426 USD | 0.0410 USD | 0.0432 USD | 0.0428 USD |
| 2024-03-16 | 0.0452 USD | 771,363.8000 CSPR | 0.0460 USD | 0.0412 USD | 0.0470 USD | 0.0412 USD |
12