Identifier on Bithumb: KRW-CARV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-07 |
515.7858 KRW |
652,580.3995 CARV |
515.0000 KRW |
506.0000 KRW |
539.0000 KRW |
536.0000 KRW |
| 2025-05-06 |
468.5464 KRW |
341,950.6640 CARV |
468.0000 KRW |
455.0000 KRW |
478.0000 KRW |
465.0000 KRW |
| 2025-05-05 |
489.3206 KRW |
155,583.7271 CARV |
487.0000 KRW |
481.0000 KRW |
497.0000 KRW |
497.0000 KRW |
| 2025-05-04 |
486.1784 KRW |
43,916.1769 CARV |
488.0000 KRW |
484.0000 KRW |
493.0000 KRW |
493.0000 KRW |
| 2025-05-03 |
498.7306 KRW |
200,273.2862 CARV |
505.0000 KRW |
494.0000 KRW |
508.0000 KRW |
500.0000 KRW |
| 2025-05-02 |
530.4814 KRW |
171,799.9941 CARV |
533.0000 KRW |
528.0000 KRW |
535.0000 KRW |
529.0000 KRW |
| 2025-05-01 |
543.2190 KRW |
260,726.0607 CARV |
544.0000 KRW |
538.0000 KRW |
549.0000 KRW |
549.0000 KRW |
| 2025-04-30 |
546.3321 KRW |
452,204.0115 CARV |
538.0000 KRW |
537.0000 KRW |
555.0000 KRW |
552.0000 KRW |
| 2025-04-29 |
517.6484 KRW |
198,497.4082 CARV |
518.0000 KRW |
515.0000 KRW |
522.0000 KRW |
522.0000 KRW |
| 2025-04-28 |
485.4675 KRW |
340,982.3197 CARV |
481.0000 KRW |
475.0000 KRW |
495.0000 KRW |
493.0000 KRW |
| 2025-04-27 |
481.4990 KRW |
58,794.0198 CARV |
480.0000 KRW |
477.0000 KRW |
486.0000 KRW |
484.0000 KRW |
| 2025-04-26 |
491.7429 KRW |
178,136.6926 CARV |
488.0000 KRW |
488.0000 KRW |
502.0000 KRW |
501.0000 KRW |
| 2025-04-25 |
491.5030 KRW |
299,389.2331 CARV |
495.0000 KRW |
487.0000 KRW |
495.0000 KRW |
494.0000 KRW |
| 2025-04-24 |
482.1220 KRW |
167,351.9857 CARV |
480.0000 KRW |
477.0000 KRW |
490.0000 KRW |
488.0000 KRW |
| 2025-04-23 |
474.9923 KRW |
273,292.2138 CARV |
477.0000 KRW |
466.0000 KRW |
484.0000 KRW |
484.0000 KRW |
| 2025-04-22 |
458.3654 KRW |
208,654.2531 CARV |
452.0000 KRW |
450.0000 KRW |
465.0000 KRW |
460.0000 KRW |
| 2025-04-21 |
451.4815 KRW |
108,720.5747 CARV |
451.0000 KRW |
446.0000 KRW |
458.0000 KRW |
450.0000 KRW |
| 2025-04-20 |
443.6878 KRW |
119,428.5969 CARV |
443.0000 KRW |
440.0000 KRW |
447.0000 KRW |
446.0000 KRW |
| 2025-04-19 |
451.7457 KRW |
224,819.5919 CARV |
450.0000 KRW |
449.0000 KRW |
457.0000 KRW |
453.0000 KRW |
| 2025-04-18 |
452.4600 KRW |
317,394.9348 CARV |
460.0000 KRW |
447.0000 KRW |
468.0000 KRW |
452.0000 KRW |
| 2025-04-17 |
442.9527 KRW |
202,044.4382 CARV |
438.0000 KRW |
437.0000 KRW |
447.0000 KRW |
447.0000 KRW |
| 2025-04-16 |
454.0323 KRW |
190,348.5142 CARV |
447.0000 KRW |
447.0000 KRW |
460.0000 KRW |
456.0000 KRW |
| 2025-04-15 |
485.9536 KRW |
311,787.7410 CARV |
488.0000 KRW |
483.0000 KRW |
492.0000 KRW |
484.0000 KRW |
| 2025-04-14 |
481.2211 KRW |
385,934.7590 CARV |
486.0000 KRW |
472.0000 KRW |
500.0000 KRW |
492.0000 KRW |
| 2025-04-13 |
485.3693 KRW |
601,779.1878 CARV |
494.0000 KRW |
463.0000 KRW |
505.0000 KRW |
470.0000 KRW |
| 2025-04-12 |
514.8605 KRW |
667,190.2326 CARV |
513.0000 KRW |
506.0000 KRW |
527.0000 KRW |
526.0000 KRW |
| 2025-04-11 |
485.4330 KRW |
260,407.5942 CARV |
480.0000 KRW |
478.0000 KRW |
495.0000 KRW |
493.0000 KRW |
| 2025-04-10 |
481.7849 KRW |
1,572,101.1105 CARV |
455.0000 KRW |
453.0000 KRW |
505.0000 KRW |
477.0000 KRW |
| 2025-04-09 |
483.0636 KRW |
683,693.2032 CARV |
455.0000 KRW |
453.0000 KRW |
505.0000 KRW |
496.0000 KRW |
| 2025-04-08 |
455.7257 KRW |
222,800.8754 CARV |
457.0000 KRW |
443.0000 KRW |
472.0000 KRW |
445.0000 KRW |
| 2025-04-07 |
445.0309 KRW |
180,076.4253 CARV |
437.0000 KRW |
429.0000 KRW |
455.0000 KRW |
449.0000 KRW |
| 2025-04-06 |
468.2401 KRW |
334,849.8739 CARV |
488.0000 KRW |
451.0000 KRW |
490.0000 KRW |
455.0000 KRW |
| 2025-04-05 |
528.0894 KRW |
225,143.0306 CARV |
534.0000 KRW |
521.0000 KRW |
534.0000 KRW |
528.0000 KRW |
| 2025-04-04 |
551.2815 KRW |
263,025.7045 CARV |
553.0000 KRW |
542.0000 KRW |
564.0000 KRW |
558.0000 KRW |
| 2025-04-03 |
552.0556 KRW |
300,249.9600 CARV |
544.0000 KRW |
543.0000 KRW |
565.0000 KRW |
557.0000 KRW |
| 2025-04-02 |
597.7489 KRW |
649,456.7032 CARV |
586.0000 KRW |
581.0000 KRW |
612.0000 KRW |
593.0000 KRW |
| 2025-04-01 |
566.3356 KRW |
320,797.7691 CARV |
561.0000 KRW |
557.0000 KRW |
580.0000 KRW |
574.0000 KRW |
| 2025-03-31 |
555.9904 KRW |
889,632.5145 CARV |
546.0000 KRW |
538.0000 KRW |
567.0000 KRW |
541.0000 KRW |
| 2025-03-30 |
583.0658 KRW |
207,136.5028 CARV |
589.0000 KRW |
575.0000 KRW |
591.0000 KRW |
583.0000 KRW |
| 2025-03-29 |
609.8445 KRW |
310,457.5573 CARV |
611.0000 KRW |
603.0000 KRW |
623.0000 KRW |
607.0000 KRW |
| 2025-03-28 |
691.7442 KRW |
1,447,276.9637 CARV |
710.0000 KRW |
673.0000 KRW |
711.0000 KRW |
698.0000 KRW |
| 2025-03-27 |
620.6373 KRW |
2,421,802.0253 CARV |
625.0000 KRW |
550.0000 KRW |
660.0000 KRW |
624.0000 KRW |
| 2025-03-26 |
554.8977 KRW |
1,389,100.0514 CARV |
538.0000 KRW |
536.0000 KRW |
580.0000 KRW |
549.0000 KRW |
| 2025-03-25 |
513.4693 KRW |
106,019.2563 CARV |
511.0000 KRW |
509.0000 KRW |
517.0000 KRW |
513.0000 KRW |
| 2025-03-24 |
521.4492 KRW |
301,057.9422 CARV |
523.0000 KRW |
517.0000 KRW |
527.0000 KRW |
524.0000 KRW |
| 2025-03-23 |
572.8535 KRW |
14,803,403.5073 CARV |
512.0000 KRW |
480.0000 KRW |
650.0000 KRW |
577.0000 KRW |
| 2025-03-22 |
511.7273 KRW |
72,439.8323 CARV |
512.0000 KRW |
503.0000 KRW |
520.0000 KRW |
508.0000 KRW |
| 2025-03-21 |
481.0750 KRW |
253,311.5157 CARV |
474.0000 KRW |
470.0000 KRW |
491.0000 KRW |
491.0000 KRW |
| 2025-03-20 |
458.6091 KRW |
142,845.6417 CARV |
463.0000 KRW |
457.0000 KRW |
463.0000 KRW |
458.0000 KRW |
| 2025-03-19 |
455.9313 KRW |
74,377.4080 CARV |
455.0000 KRW |
454.0000 KRW |
463.0000 KRW |
461.0000 KRW |