Identifier on Bithumb: KRW-CARV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-18 |
476.8181 KRW |
584,435.0309 CARV |
476.0000 KRW |
466.0000 KRW |
488.0000 KRW |
483.0000 KRW |
| 2025-03-17 |
582.1408 KRW |
7,578,835.5737 CARV |
531.0000 KRW |
529.0000 KRW |
672.0000 KRW |
541.0000 KRW |
| 2025-03-16 |
436.1543 KRW |
69,903.4942 CARV |
436.0000 KRW |
433.0000 KRW |
441.0000 KRW |
437.0000 KRW |
| 2025-03-15 |
453.6971 KRW |
16,403.9475 CARV |
452.0000 KRW |
452.0000 KRW |
457.0000 KRW |
457.0000 KRW |
| 2025-03-14 |
445.6738 KRW |
38,956.3608 CARV |
443.0000 KRW |
443.0000 KRW |
448.0000 KRW |
444.0000 KRW |
| 2025-03-13 |
432.4036 KRW |
51,787.0191 CARV |
438.0000 KRW |
430.0000 KRW |
438.0000 KRW |
431.0000 KRW |
| 2025-03-12 |
433.4721 KRW |
64,577.2424 CARV |
432.0000 KRW |
427.0000 KRW |
437.0000 KRW |
437.0000 KRW |
| 2025-03-11 |
433.8754 KRW |
51,589.9825 CARV |
425.0000 KRW |
424.0000 KRW |
443.0000 KRW |
440.0000 KRW |
| 2025-03-10 |
440.3550 KRW |
415,282.7729 CARV |
449.0000 KRW |
426.0000 KRW |
452.0000 KRW |
438.0000 KRW |
| 2025-03-09 |
453.4489 KRW |
162,902.9468 CARV |
460.0000 KRW |
442.0000 KRW |
461.0000 KRW |
448.0000 KRW |
| 2025-03-08 |
493.3631 KRW |
93,531.7943 CARV |
495.0000 KRW |
488.0000 KRW |
498.0000 KRW |
493.0000 KRW |
| 2025-03-07 |
492.5685 KRW |
64,079.6299 CARV |
497.0000 KRW |
484.0000 KRW |
501.0000 KRW |
487.0000 KRW |
| 2025-03-06 |
504.2292 KRW |
124,298.5366 CARV |
505.0000 KRW |
500.0000 KRW |
512.0000 KRW |
505.0000 KRW |
| 2025-03-05 |
509.8424 KRW |
54,039.6961 CARV |
509.0000 KRW |
506.0000 KRW |
517.0000 KRW |
517.0000 KRW |
| 2025-03-04 |
509.8016 KRW |
531,735.1398 CARV |
501.0000 KRW |
493.0000 KRW |
524.0000 KRW |
523.0000 KRW |
| 2025-03-03 |
550.2050 KRW |
1,820,977.8254 CARV |
577.0000 KRW |
526.0000 KRW |
580.0000 KRW |
559.0000 KRW |
| 2025-03-02 |
611.5340 KRW |
2,083,665.6767 CARV |
609.0000 KRW |
595.0000 KRW |
632.0000 KRW |
626.0000 KRW |
| 2025-03-01 |
628.8708 KRW |
396,005.8222 CARV |
630.0000 KRW |
624.0000 KRW |
639.0000 KRW |
635.0000 KRW |
| 2025-02-28 |
661.0626 KRW |
2,397,344.0209 CARV |
636.0000 KRW |
631.0000 KRW |
695.0000 KRW |
668.0000 KRW |
| 2025-02-27 |
794.1733 KRW |
65,732,241.4283 CARV |
510.0000 KRW |
499.0000 KRW |
901.0000 KRW |
735.0000 KRW |
| 2025-02-26 |
511.4602 KRW |
121,470.4777 CARV |
510.0000 KRW |
499.0000 KRW |
523.0000 KRW |
517.0000 KRW |
| 2025-02-25 |
503.6188 KRW |
267,730.6613 CARV |
491.0000 KRW |
491.0000 KRW |
518.0000 KRW |
511.0000 KRW |
| 2025-02-24 |
532.4300 KRW |
394,490.9295 CARV |
562.0000 KRW |
514.0000 KRW |
572.0000 KRW |
518.0000 KRW |
| 2025-02-23 |
610.9166 KRW |
7,996.4433 CARV |
614.0000 KRW |
609.0000 KRW |
614.0000 KRW |
611.0000 KRW |
| 2025-02-22 |
622.7610 KRW |
13,909.8292 CARV |
625.0000 KRW |
620.0000 KRW |
628.0000 KRW |
624.0000 KRW |
| 2025-02-21 |
625.7676 KRW |
308,799.7101 CARV |
652.0000 KRW |
605.0000 KRW |
652.0000 KRW |
608.0000 KRW |
| 2025-02-20 |
634.0877 KRW |
63,595.0458 CARV |
621.0000 KRW |
614.0000 KRW |
648.0000 KRW |
640.0000 KRW |