Identifier on Huobi: carvusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
0.3733 USDT |
4,038,244.1266 |
0.3730 USDT |
0.3695 USDT |
0.3737 USDT |
0.3732 USDT |
| 2025-05-28 |
0.3824 USDT |
4,945,141.6902 |
0.3892 USDT |
0.3729 USDT |
0.3790 USDT |
0.3805 USDT |
| 2025-05-27 |
0.3779 USDT |
7,447,424.4968 |
0.3886 USDT |
0.3706 USDT |
0.3759 USDT |
0.3802 USDT |
| 2025-05-26 |
0.3870 USDT |
5,549,349.7327 |
0.3934 USDT |
0.3834 USDT |
0.3861 USDT |
0.3836 USDT |
| 2025-05-25 |
0.3875 USDT |
4,364,043.1907 |
0.3741 USDT |
0.3741 USDT |
0.3841 USDT |
0.3829 USDT |
| 2025-05-24 |
0.3752 USDT |
7,534,625.5629 |
0.3749 USDT |
0.3696 USDT |
0.3732 USDT |
0.3775 USDT |
| 2025-05-23 |
0.3911 USDT |
11,981,248.9575 |
0.3902 USDT |
0.3751 USDT |
0.3841 USDT |
0.3845 USDT |
| 2025-05-22 |
0.3756 USDT |
21,266,820.2757 |
0.3697 USDT |
0.3655 USDT |
0.3717 USDT |
0.3890 USDT |
| 2025-05-21 |
0.3670 USDT |
25,837,702.9722 |
0.3706 USDT |
0.3595 USDT |
0.3624 USDT |
0.3693 USDT |
| 2025-05-20 |
0.3649 USDT |
7,787,347.1687 |
0.3648 USDT |
0.3599 USDT |
0.3655 USDT |
0.3658 USDT |
| 2025-05-19 |
0.3645 USDT |
10,829,397.9800 |
0.3760 USDT |
0.3538 USDT |
0.3562 USDT |
0.3559 USDT |
| 2025-05-18 |
0.3678 USDT |
3,040,336.2719 |
0.3640 USDT |
0.3610 USDT |
0.3636 USDT |
0.3727 USDT |
| 2025-05-17 |
0.3665 USDT |
4,599,120.6797 |
0.3783 USDT |
0.3597 USDT |
0.3627 USDT |
0.3599 USDT |
| 2025-05-16 |
0.3805 USDT |
7,770,383.6199 |
0.3817 USDT |
0.3731 USDT |
0.3787 USDT |
0.3836 USDT |
| 2025-05-15 |
0.3985 USDT |
2,607,460.2960 |
0.4126 USDT |
0.3898 USDT |
0.3933 USDT |
0.3920 USDT |
| 2025-05-14 |
0.4099 USDT |
4,478,290.8203 |
0.4093 USDT |
0.4040 USDT |
0.4104 USDT |
0.4051 USDT |
| 2025-05-13 |
0.3890 USDT |
8,028,892.5308 |
0.4040 USDT |
0.3815 USDT |
0.3865 USDT |
0.3909 USDT |
| 2025-05-12 |
0.3969 USDT |
16,891,775.1313 |
0.4008 USDT |
0.3837 USDT |
0.3920 USDT |
0.3856 USDT |
| 2025-05-11 |
0.4009 USDT |
11,491,252.2495 |
0.4193 USDT |
0.3922 USDT |
0.3967 USDT |
0.3988 USDT |
| 2025-05-10 |
0.3977 USDT |
9,212,892.1557 |
0.4071 USDT |
0.3905 USDT |
0.3951 USDT |
0.4123 USDT |
| 2025-05-09 |
0.4059 USDT |
1,026,611.4491 |
0.4011 USDT |
0.3940 USDT |
0.3996 USDT |
0.3946 USDT |
| 2025-05-08 |
0.3752 USDT |
5,707,195.0612 |
0.3788 USDT |
0.3664 USDT |
0.3779 USDT |
0.3825 USDT |
| 2025-05-07 |
0.3573 USDT |
9,130,640.9618 |
0.3380 USDT |
0.3379 USDT |
0.3557 USDT |
0.3595 USDT |
| 2025-05-06 |
0.3399 USDT |
10,289,393.9340 |
0.3550 USDT |
0.3264 USDT |
0.3303 USDT |
0.3276 USDT |
| 2025-05-05 |
0.3417 USDT |
13,654,165.4392 |
0.3406 USDT |
0.3321 USDT |
0.3380 USDT |
0.3505 USDT |
| 2025-05-04 |
0.3399 USDT |
5,399,786.9216 |
0.3472 USDT |
0.3360 USDT |
0.3380 USDT |
0.3397 USDT |
| 2025-05-03 |
0.3573 USDT |
6,309,569.9932 |
0.3712 USDT |
0.3503 USDT |
0.3532 USDT |
0.3527 USDT |
| 2025-05-02 |
0.3753 USDT |
9,254,968.3727 |
0.3870 USDT |
0.3673 USDT |
0.3716 USDT |
0.3738 USDT |
| 2025-05-01 |
0.3762 USDT |
14,517,146.6858 |
0.3806 USDT |
0.3677 USDT |
0.3722 USDT |
0.3815 USDT |
| 2025-04-30 |
0.3778 USDT |
12,164,835.8265 |
0.3631 USDT |
0.3524 USDT |
0.3760 USDT |
0.3814 USDT |
| 2025-04-29 |
0.3483 USDT |
1,495,781.1778 |
0.3423 USDT |
0.3415 USDT |
0.3512 USDT |
0.3611 USDT |
| 2025-04-28 |
0.3357 USDT |
10,998,989.2613 |
0.3323 USDT |
0.3234 USDT |
0.3294 USDT |
0.3396 USDT |
| 2025-04-27 |
0.3387 USDT |
2,816,007.9091 |
0.3479 USDT |
0.3314 USDT |
0.3350 USDT |
0.3345 USDT |
| 2025-04-26 |
0.3445 USDT |
1,823,259.0031 |
0.3433 USDT |
0.3401 USDT |
0.3448 USDT |
0.3443 USDT |
| 2025-04-25 |
0.3365 USDT |
4,230,274.4359 |
0.3431 USDT |
0.3300 USDT |
0.3341 USDT |
0.3372 USDT |
| 2025-04-24 |
0.3294 USDT |
6,038,457.0525 |
0.3364 USDT |
0.3222 USDT |
0.3260 USDT |
0.3272 USDT |
| 2025-04-23 |
0.3335 USDT |
9,195,396.1455 |
0.3244 USDT |
0.3220 USDT |
0.3293 USDT |
0.3339 USDT |
| 2025-04-22 |
0.3113 USDT |
13,395,761.6836 |
0.3143 USDT |
0.3039 USDT |
0.3086 USDT |
0.3188 USDT |
| 2025-04-21 |
0.3129 USDT |
5,062,325.6915 |
0.3091 USDT |
0.3080 USDT |
0.3127 USDT |
0.3133 USDT |
| 2025-04-20 |
0.3095 USDT |
4,238,778.5708 |
0.3146 USDT |
0.3017 USDT |
0.3043 USDT |
0.3060 USDT |
| 2025-04-19 |
0.3111 USDT |
6,021,854.6233 |
0.3127 USDT |
0.3072 USDT |
0.3101 USDT |
0.3139 USDT |
| 2025-04-18 |
0.3153 USDT |
6,061,168.9003 |
0.3072 USDT |
0.3038 USDT |
0.3108 USDT |
0.3093 USDT |
| 2025-04-17 |
0.3042 USDT |
12,682,247.4914 |
0.3123 USDT |
0.2993 USDT |
0.3024 USDT |
0.3092 USDT |
| 2025-04-16 |
0.3159 USDT |
10,956,167.7712 |
0.3293 USDT |
0.3025 USDT |
0.3099 USDT |
0.3123 USDT |
| 2025-04-15 |
0.3357 USDT |
13,154,305.9931 |
0.3388 USDT |
0.3266 USDT |
0.3339 USDT |
0.3327 USDT |
| 2025-04-14 |
0.3465 USDT |
5,400,539.5738 |
0.3246 USDT |
0.3228 USDT |
0.3390 USDT |
0.3387 USDT |
| 2025-04-13 |
0.3496 USDT |
5,982,697.6012 |
0.3621 USDT |
0.3385 USDT |
0.3398 USDT |
0.3392 USDT |
| 2025-04-12 |
0.3620 USDT |
6,510,725.6712 |
0.3378 USDT |
0.3378 USDT |
0.3553 USDT |
0.3558 USDT |
| 2025-04-11 |
0.3087 USDT |
1,065,451.4272 |
0.3118 USDT |
0.3058 USDT |
0.3116 USDT |
0.3104 USDT |
| 2025-04-10 |
0.3202 USDT |
15,239,286.1377 |
0.3341 USDT |
0.3039 USDT |
0.3085 USDT |
0.3053 USDT |