Identifier on Huobi: carvusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
0.2909 USDT |
4,992,189.6781 |
0.2914 USDT |
0.2867 USDT |
0.2896 USDT |
0.2901 USDT |
| 2025-07-17 |
0.2838 USDT |
3,604,680.5317 |
0.2880 USDT |
0.2790 USDT |
0.2838 USDT |
0.2838 USDT |
| 2025-07-16 |
0.2814 USDT |
5,001,156.2417 |
0.2839 USDT |
0.2771 USDT |
0.2796 USDT |
0.2821 USDT |
| 2025-07-15 |
0.2750 USDT |
16,171,768.9380 |
0.2847 USDT |
0.2682 USDT |
0.2744 USDT |
0.2753 USDT |
| 2025-07-14 |
0.2897 USDT |
10,635,869.8646 |
0.2888 USDT |
0.2849 USDT |
0.2886 USDT |
0.2878 USDT |
| 2025-07-13 |
0.2872 USDT |
5,297,010.7609 |
0.2898 USDT |
0.2816 USDT |
0.2850 USDT |
0.2900 USDT |
| 2025-07-12 |
0.2817 USDT |
9,055,906.4681 |
0.2891 USDT |
0.2729 USDT |
0.2787 USDT |
0.2810 USDT |
| 2025-07-11 |
0.2709 USDT |
28,893,981.4221 |
0.2664 USDT |
0.2604 USDT |
0.2665 USDT |
0.2802 USDT |
| 2025-07-10 |
0.2559 USDT |
3,909,776.3687 |
0.2588 USDT |
0.2546 USDT |
0.2561 USDT |
0.2564 USDT |
| 2025-07-09 |
0.2564 USDT |
2,697,215.1214 |
0.2592 USDT |
0.2547 USDT |
0.2558 USDT |
0.2554 USDT |
| 2025-07-08 |
0.2570 USDT |
4,433,635.5619 |
0.2590 USDT |
0.2523 USDT |
0.2548 USDT |
0.2602 USDT |
| 2025-07-07 |
0.2584 USDT |
8,571,225.7906 |
0.2667 USDT |
0.2539 USDT |
0.2560 USDT |
0.2558 USDT |
| 2025-07-06 |
0.2726 USDT |
4,582,670.2639 |
0.2850 USDT |
0.2644 USDT |
0.2652 USDT |
0.2646 USDT |
| 2025-07-05 |
0.3020 USDT |
4,055,466.9274 |
0.2609 USDT |
0.2609 USDT |
0.2912 USDT |
0.2849 USDT |
| 2025-07-04 |
0.2494 USDT |
4,375,899.4612 |
0.2467 USDT |
0.2427 USDT |
0.2472 USDT |
0.2566 USDT |
| 2025-07-03 |
0.2467 USDT |
8,569,676.3339 |
0.2445 USDT |
0.2439 USDT |
0.2454 USDT |
0.2463 USDT |
| 2025-07-02 |
0.2359 USDT |
6,611,932.6268 |
0.2350 USDT |
0.2305 USDT |
0.2317 USDT |
0.2362 USDT |
| 2025-07-01 |
0.2440 USDT |
3,944,751.3799 |
0.2508 USDT |
0.2398 USDT |
0.2425 USDT |
0.2419 USDT |
| 2025-06-30 |
0.2478 USDT |
6,741,048.2894 |
0.2449 USDT |
0.2395 USDT |
0.2428 USDT |
0.2444 USDT |
| 2025-06-29 |
0.2419 USDT |
4,642,999.3935 |
0.2357 USDT |
0.2343 USDT |
0.2351 USDT |
0.2415 USDT |
| 2025-06-28 |
0.2310 USDT |
4,268,740.1734 |
0.2297 USDT |
0.2268 USDT |
0.2288 USDT |
0.2355 USDT |
| 2025-06-27 |
0.2215 USDT |
1,353,636.6247 |
0.2250 USDT |
0.2158 USDT |
0.2221 USDT |
0.2219 USDT |
| 2025-06-26 |
0.2309 USDT |
3,299,521.9426 |
0.2318 USDT |
0.2269 USDT |
0.2311 USDT |
0.2311 USDT |
| 2025-06-25 |
0.2354 USDT |
5,562,924.7581 |
0.2407 USDT |
0.2322 USDT |
0.2328 USDT |
0.2326 USDT |
| 2025-06-24 |
0.2347 USDT |
12,845,878.8530 |
0.2432 USDT |
0.2247 USDT |
0.2306 USDT |
0.2371 USDT |
| 2025-06-23 |
0.2264 USDT |
13,050,925.2156 |
0.2256 USDT |
0.2206 USDT |
0.2243 USDT |
0.2264 USDT |
| 2025-06-22 |
0.2375 USDT |
11,111,805.7450 |
0.2398 USDT |
0.2324 USDT |
0.2339 USDT |
0.2351 USDT |
| 2025-06-21 |
0.2473 USDT |
6,936,100.7990 |
0.2436 USDT |
0.2408 USDT |
0.2439 USDT |
0.2467 USDT |
| 2025-06-20 |
0.2524 USDT |
20,970,616.7768 |
0.2603 USDT |
0.2423 USDT |
0.2441 USDT |
0.2435 USDT |
| 2025-06-19 |
0.2629 USDT |
9,775,253.8353 |
0.2668 USDT |
0.2575 USDT |
0.2597 USDT |
0.2617 USDT |
| 2025-06-18 |
0.2671 USDT |
1,561,452.4000 |
0.2690 USDT |
0.2622 USDT |
0.2669 USDT |
0.2637 USDT |
| 2025-06-17 |
0.2859 USDT |
2,575,530.2296 |
0.2870 USDT |
0.2817 USDT |
0.2870 USDT |
0.2859 USDT |
| 2025-06-16 |
0.2911 USDT |
2,675,237.3376 |
0.2914 USDT |
0.2880 USDT |
0.2921 USDT |
0.2910 USDT |
| 2025-06-15 |
0.2842 USDT |
1,095,615.9278 |
0.2844 USDT |
0.2822 USDT |
0.2843 USDT |
0.2836 USDT |
| 2025-06-14 |
0.2872 USDT |
4,790,563.5062 |
0.2889 USDT |
0.2848 USDT |
0.2870 USDT |
0.2869 USDT |
| 2025-06-13 |
0.2965 USDT |
1,330,798.8960 |
0.3041 USDT |
0.2918 USDT |
0.3043 USDT |
0.2921 USDT |
| 2025-06-12 |
0.3156 USDT |
22,931,224.0610 |
0.3259 USDT |
0.3019 USDT |
0.3044 USDT |
0.3041 USDT |
| 2025-06-11 |
0.3318 USDT |
32,472,707.4962 |
0.3388 USDT |
0.3250 USDT |
0.3275 USDT |
0.3260 USDT |
| 2025-06-10 |
0.3319 USDT |
4,638,643.2486 |
0.3338 USDT |
0.3294 USDT |
0.3314 USDT |
0.3307 USDT |
| 2025-06-09 |
0.3185 USDT |
2,982,962.8620 |
0.3196 USDT |
0.3160 USDT |
0.3192 USDT |
0.3171 USDT |
| 2025-06-08 |
0.3173 USDT |
3,789,245.0474 |
0.3198 USDT |
0.3146 USDT |
0.3174 USDT |
0.3164 USDT |
| 2025-06-07 |
0.3174 USDT |
11,548,643.5702 |
0.3138 USDT |
0.3098 USDT |
0.3144 USDT |
0.3215 USDT |
| 2025-06-06 |
0.3131 USDT |
33,482,721.5210 |
0.3073 USDT |
0.3027 USDT |
0.3084 USDT |
0.3129 USDT |
| 2025-06-05 |
0.3312 USDT |
6,225,814.4691 |
0.3357 USDT |
0.3257 USDT |
0.3280 USDT |
0.3265 USDT |
| 2025-06-04 |
0.3442 USDT |
11,467,535.5975 |
0.3474 USDT |
0.3406 USDT |
0.3424 USDT |
0.3413 USDT |
| 2025-06-03 |
0.3396 USDT |
18,712,383.8826 |
0.3385 USDT |
0.3348 USDT |
0.3389 USDT |
0.3418 USDT |
| 2025-06-02 |
0.3302 USDT |
9,604,522.8261 |
0.3346 USDT |
0.3253 USDT |
0.3293 USDT |
0.3303 USDT |
| 2025-06-01 |
0.3278 USDT |
6,896,831.5770 |
0.3263 USDT |
0.3172 USDT |
0.3204 USDT |
0.3324 USDT |
| 2025-05-31 |
0.3269 USDT |
2,550,000.5461 |
0.3410 USDT |
0.3199 USDT |
0.3266 USDT |
0.3246 USDT |
| 2025-05-30 |
0.3834 USDT |
3,359,985.3859 |
0.3742 USDT |
0.3706 USDT |
0.3854 USDT |
0.3925 USDT |