Identifier on Huobi: carvusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
0.3012 USDT |
13,281,859.1200 |
0.3057 USDT |
0.2871 USDT |
0.2966 USDT |
0.3038 USDT |
| 2025-04-08 |
0.2999 USDT |
13,358,294.2088 |
0.3003 USDT |
0.2909 USDT |
0.2939 USDT |
0.3045 USDT |
| 2025-04-07 |
0.2901 USDT |
31,566,710.8201 |
0.3020 USDT |
0.2733 USDT |
0.2818 USDT |
0.2951 USDT |
| 2025-04-06 |
0.3474 USDT |
1,157,167.2626 |
0.3606 USDT |
0.3427 USDT |
0.3447 USDT |
0.3449 USDT |
| 2025-04-05 |
0.3689 USDT |
2,421,941.0442 |
0.3795 USDT |
0.3633 USDT |
0.3660 USDT |
0.3664 USDT |
| 2025-04-04 |
0.3821 USDT |
6,463,238.8513 |
0.3753 USDT |
0.3659 USDT |
0.3734 USDT |
0.3702 USDT |
| 2025-04-03 |
0.3803 USDT |
10,598,573.7014 |
0.3799 USDT |
0.3649 USDT |
0.3755 USDT |
0.3738 USDT |
| 2025-04-02 |
0.4044 USDT |
2,806,312.6525 |
0.3978 USDT |
0.3828 USDT |
0.3905 USDT |
0.3908 USDT |
| 2025-04-01 |
0.3642 USDT |
2,775,200.9154 |
0.3658 USDT |
0.3574 USDT |
0.3603 USDT |
0.3658 USDT |
| 2025-03-31 |
0.3742 USDT |
3,044,950.5111 |
0.3923 USDT |
0.3556 USDT |
0.3605 USDT |
0.3565 USDT |
| 2025-03-30 |
0.3913 USDT |
1,061,298.1735 |
0.4043 USDT |
0.3823 USDT |
0.3914 USDT |
0.3989 USDT |
| 2025-03-29 |
0.4122 USDT |
3,777,880.3979 |
0.4347 USDT |
0.4024 USDT |
0.4082 USDT |
0.4061 USDT |
| 2025-03-28 |
0.4568 USDT |
10,690,516.4149 |
0.4182 USDT |
0.4149 USDT |
0.4471 USDT |
0.4592 USDT |
| 2025-03-27 |
0.3984 USDT |
15,327,380.3954 |
0.3769 USDT |
0.3644 USDT |
0.3696 USDT |
0.4321 USDT |
| 2025-03-26 |
0.3753 USDT |
7,497,423.1362 |
0.3497 USDT |
0.3497 USDT |
0.3664 USDT |
0.3710 USDT |
| 2025-03-25 |
0.3449 USDT |
4,130,244.1147 |
0.3571 USDT |
0.3398 USDT |
0.3442 USDT |
0.3449 USDT |
| 2025-03-24 |
0.3515 USDT |
4,812,448.9073 |
0.3639 USDT |
0.3455 USDT |
0.3514 USDT |
0.3538 USDT |
| 2025-03-23 |
0.3723 USDT |
28,980,043.3360 |
0.3552 USDT |
0.3517 USDT |
0.3581 USDT |
0.3639 USDT |
| 2025-03-22 |
0.3447 USDT |
3,072,302.8325 |
0.3348 USDT |
0.3267 USDT |
0.3383 USDT |
0.3328 USDT |
| 2025-03-21 |
0.3146 USDT |
1,185,298.8345 |
0.3125 USDT |
0.3111 USDT |
0.3145 USDT |
0.3277 USDT |
| 2025-03-20 |
0.3154 USDT |
6,617,480.1663 |
0.3167 USDT |
0.3121 USDT |
0.3149 USDT |
0.3167 USDT |
| 2025-03-19 |
0.3163 USDT |
5,990,733.1449 |
0.3285 USDT |
0.3108 USDT |
0.3145 USDT |
0.3139 USDT |
| 2025-03-18 |
0.3700 USDT |
2,155,311.7227 |
0.3612 USDT |
0.3473 USDT |
0.3568 USDT |
0.3520 USDT |
| 2025-03-17 |
0.3050 USDT |
219,765.5906 |
0.2967 USDT |
0.2955 USDT |
0.3193 USDT |
0.3126 USDT |
| 2025-03-16 |
0.3037 USDT |
1,125,535.4814 |
0.3084 USDT |
0.3003 USDT |
0.3041 USDT |
0.3039 USDT |
| 2025-03-15 |
0.3055 USDT |
6,423,295.7276 |
0.3002 USDT |
0.2990 USDT |
0.3011 USDT |
0.3079 USDT |
| 2025-03-14 |
0.2949 USDT |
8,972,376.0917 |
0.2933 USDT |
0.2924 USDT |
0.2944 USDT |
0.2970 USDT |
| 2025-03-13 |
0.2976 USDT |
11,464,289.1761 |
0.3000 USDT |
0.2925 USDT |
0.2964 USDT |
0.2990 USDT |
| 2025-03-12 |
0.2947 USDT |
7,423,194.8568 |
0.2982 USDT |
0.2851 USDT |
0.2887 USDT |
0.2945 USDT |
| 2025-03-11 |
0.2841 USDT |
12,668,893.4254 |
0.2910 USDT |
0.2721 USDT |
0.2832 USDT |
0.2898 USDT |
| 2025-03-10 |
0.3080 USDT |
9,295,001.9340 |
0.3067 USDT |
0.2974 USDT |
0.3057 USDT |
0.2980 USDT |
| 2025-03-09 |
0.3075 USDT |
5,627,778.7945 |
0.3290 USDT |
0.2956 USDT |
0.3007 USDT |
0.3040 USDT |
| 2025-03-08 |
0.3305 USDT |
1,047,512.9876 |
0.3259 USDT |
0.3236 USDT |
0.3314 USDT |
0.3355 USDT |
| 2025-03-07 |
0.3299 USDT |
10,092,829.5461 |
0.3407 USDT |
0.3171 USDT |
0.3288 USDT |
0.3302 USDT |
| 2025-03-06 |
0.3481 USDT |
1,934,862.0517 |
0.3550 USDT |
0.3439 USDT |
0.3485 USDT |
0.3501 USDT |
| 2025-03-05 |
0.3453 USDT |
1,175,555.7332 |
0.3510 USDT |
0.3423 USDT |
0.3473 USDT |
0.3447 USDT |
| 2025-03-04 |
0.3418 USDT |
4,768,731.2776 |
0.3668 USDT |
0.3298 USDT |
0.3406 USDT |
0.3401 USDT |
| 2025-03-03 |
0.3833 USDT |
10,745,142.5220 |
0.4266 USDT |
0.3552 USDT |
0.3631 USDT |
0.3600 USDT |
| 2025-03-02 |
0.4140 USDT |
510,142.8279 |
0.4263 USDT |
0.4084 USDT |
0.4121 USDT |
0.4117 USDT |
| 2025-03-01 |
0.4295 USDT |
789,848.3647 |
0.4560 USDT |
0.4202 USDT |
0.4210 USDT |
0.4205 USDT |
| 2025-02-28 |
0.4412 USDT |
893,223.6419 |
0.5010 USDT |
0.4197 USDT |
0.4276 USDT |
0.4478 USDT |
| 2025-02-27 |
0.5256 USDT |
1,387,551.1302 |
0.3486 USDT |
0.3479 USDT |
0.4240 USDT |
0.5020 USDT |
| 2025-02-26 |
0.3526 USDT |
1,549,156.8935 |
0.3499 USDT |
0.3428 USDT |
0.3504 USDT |
0.3522 USDT |
| 2025-02-25 |
0.3461 USDT |
2,533,010.8606 |
0.3574 USDT |
0.3261 USDT |
0.3411 USDT |
0.3454 USDT |
| 2025-02-24 |
0.3938 USDT |
1,519,161.8522 |
0.4202 USDT |
0.3601 USDT |
0.3768 USDT |
0.3648 USDT |
| 2025-02-23 |
0.4261 USDT |
1,145,686.1174 |
0.4241 USDT |
0.4183 USDT |
0.4203 USDT |
0.4194 USDT |
| 2025-02-22 |
0.4161 USDT |
1,368,045.2159 |
0.4088 USDT |
0.4074 USDT |
0.4100 USDT |
0.4236 USDT |
| 2025-02-21 |
0.4280 USDT |
2,962,716.9125 |
0.4320 USDT |
0.4066 USDT |
0.4094 USDT |
0.4079 USDT |
| 2025-02-20 |
0.4129 USDT |
2,080,807.9753 |
0.4083 USDT |
0.4042 USDT |
0.4077 USDT |
0.4186 USDT |
| 2025-02-19 |
0.4061 USDT |
1,259,394.7082 |
0.4113 USDT |
0.3975 USDT |
0.3988 USDT |
0.4091 USDT |