Identifier on Huobi: carvusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-18 |
0.4270 USDT |
1,694,913.1878 |
0.4364 USDT |
0.4043 USDT |
0.4074 USDT |
0.4084 USDT |
| 2025-02-17 |
0.4435 USDT |
982,315.7136 |
0.4493 USDT |
0.4366 USDT |
0.4416 USDT |
0.4457 USDT |
| 2025-02-16 |
0.4483 USDT |
822,677.9064 |
0.4448 USDT |
0.4425 USDT |
0.4454 USDT |
0.4509 USDT |
| 2025-02-15 |
0.4475 USDT |
1,944,846.3163 |
0.4532 USDT |
0.4424 USDT |
0.4443 USDT |
0.4442 USDT |
| 2025-02-14 |
0.4529 USDT |
1,239,362.2529 |
0.4560 USDT |
0.4490 USDT |
0.4535 USDT |
0.4533 USDT |
| 2025-02-13 |
0.4616 USDT |
1,527,078.7182 |
0.4732 USDT |
0.4467 USDT |
0.4566 USDT |
0.4526 USDT |
| 2025-02-12 |
0.4432 USDT |
1,454,817.0714 |
0.4344 USDT |
0.4314 USDT |
0.4336 USDT |
0.4595 USDT |
| 2025-02-11 |
0.4579 USDT |
802,189.2762 |
0.4478 USDT |
0.4476 USDT |
0.4552 USDT |
0.4566 USDT |
| 2025-02-10 |
0.4457 USDT |
730,906.9308 |
0.4572 USDT |
0.4344 USDT |
0.4394 USDT |
0.4461 USDT |
| 2025-02-09 |
0.4563 USDT |
976,970.5461 |
0.4646 USDT |
0.4501 USDT |
0.4546 USDT |
0.4546 USDT |
| 2025-02-08 |
0.4527 USDT |
1,456,530.8999 |
0.4515 USDT |
0.4368 USDT |
0.4446 USDT |
0.4553 USDT |
| 2025-02-07 |
0.4269 USDT |
1,689,830.4317 |
0.4133 USDT |
0.4071 USDT |
0.4158 USDT |
0.4365 USDT |
| 2025-02-06 |
0.4354 USDT |
1,617,817.3126 |
0.4362 USDT |
0.4071 USDT |
0.4130 USDT |
0.4130 USDT |
| 2025-02-05 |
0.4456 USDT |
2,264,980.4178 |
0.4484 USDT |
0.4324 USDT |
0.4410 USDT |
0.4330 USDT |
| 2025-02-04 |
0.4666 USDT |
1,753,420.2727 |
0.4928 USDT |
0.4358 USDT |
0.4403 USDT |
0.4557 USDT |
| 2025-02-03 |
0.4464 USDT |
1,409,059.7438 |
0.4895 USDT |
0.3839 USDT |
0.4319 USDT |
0.4737 USDT |
| 2025-02-02 |
0.5481 USDT |
1,167,375.7443 |
0.5675 USDT |
0.5041 USDT |
0.5136 USDT |
0.5062 USDT |
| 2025-02-01 |
0.6069 USDT |
1,132,147.5809 |
0.6074 USDT |
0.5858 USDT |
0.5914 USDT |
0.5886 USDT |
| 2025-01-31 |
0.6172 USDT |
584,566.1628 |
0.6178 USDT |
0.6006 USDT |
0.6112 USDT |
0.6194 USDT |
| 2025-01-30 |
0.6128 USDT |
953,997.4716 |
0.6058 USDT |
0.5879 USDT |
0.6018 USDT |
0.6265 USDT |
| 2025-01-29 |
0.6025 USDT |
1,345,554.4426 |
0.6023 USDT |
0.5878 USDT |
0.5964 USDT |
0.6100 USDT |
| 2025-01-28 |
0.6391 USDT |
1,002,834.4881 |
0.6423 USDT |
0.6255 USDT |
0.6363 USDT |
0.6332 USDT |
| 2025-01-27 |
0.6488 USDT |
425,354.4027 |
0.6536 USDT |
0.6228 USDT |
0.6492 USDT |
0.6261 USDT |
| 2025-01-26 |
0.6683 USDT |
730,732.8992 |
0.6628 USDT |
0.6622 USDT |
0.6645 USDT |
0.6792 USDT |
| 2025-01-25 |
0.6595 USDT |
599,861.9300 |
0.6606 USDT |
0.6499 USDT |
0.6606 USDT |
0.6629 USDT |
| 2025-01-24 |
0.6741 USDT |
1,102,835.4913 |
0.6860 USDT |
0.6587 USDT |
0.6626 USDT |
0.6673 USDT |
| 2025-01-23 |
0.6693 USDT |
392,813.1750 |
0.6883 USDT |
0.6634 USDT |
0.6665 USDT |
0.6684 USDT |
| 2025-01-22 |
0.6952 USDT |
1,570,669.4307 |
0.6803 USDT |
0.6200 USDT |
0.6891 USDT |
0.6952 USDT |
| 2025-01-21 |
0.6559 USDT |
2,210,289.8007 |
0.6708 USDT |
0.6325 USDT |
0.6409 USDT |
0.6725 USDT |
| 2025-01-20 |
0.6910 USDT |
3,549,114.8095 |
0.6888 USDT |
0.6640 USDT |
0.6788 USDT |
0.7053 USDT |
| 2025-01-19 |
0.7381 USDT |
7,070,145.1676 |
0.7755 USDT |
0.6800 USDT |
0.7005 USDT |
0.6890 USDT |
| 2025-01-18 |
0.7790 USDT |
2,420,911.7376 |
0.7872 USDT |
0.7543 USDT |
0.7676 USDT |
0.7720 USDT |
| 2025-01-17 |
0.7756 USDT |
3,179,841.0589 |
0.7629 USDT |
0.7572 USDT |
0.7661 USDT |
0.7866 USDT |
| 2025-01-16 |
0.7781 USDT |
2,687,836.6062 |
0.7961 USDT |
0.7590 USDT |
0.7705 USDT |
0.7643 USDT |
| 2025-01-15 |
0.7635 USDT |
5,203,573.7721 |
0.7726 USDT |
0.7406 USDT |
0.7522 USDT |
0.7825 USDT |
| 2025-01-14 |
0.7700 USDT |
2,824,698.5125 |
0.7564 USDT |
0.7482 USDT |
0.7612 USDT |
0.7718 USDT |
| 2025-01-13 |
0.7735 USDT |
2,827,879.4940 |
0.8168 USDT |
0.7290 USDT |
0.7438 USDT |
0.7331 USDT |
| 2025-01-12 |
0.8261 USDT |
2,012,437.9083 |
0.8356 USDT |
0.8162 USDT |
0.8226 USDT |
0.8207 USDT |
| 2025-01-11 |
0.8256 USDT |
3,586,675.2530 |
0.8456 USDT |
0.8156 USDT |
0.8259 USDT |
0.8300 USDT |
| 2025-01-10 |
0.8452 USDT |
5,304,485.9111 |
0.8561 USDT |
0.8162 USDT |
0.8358 USDT |
0.8454 USDT |
| 2025-01-09 |
0.8581 USDT |
5,986,505.8576 |
0.8486 USDT |
0.8271 USDT |
0.8416 USDT |
0.8531 USDT |
| 2025-01-08 |
0.8484 USDT |
2,913,529.6197 |
0.8682 USDT |
0.8201 USDT |
0.8454 USDT |
0.8478 USDT |
| 2025-01-07 |
0.9215 USDT |
3,264,799.6231 |
0.9294 USDT |
0.9049 USDT |
0.9163 USDT |
0.9410 USDT |
| 2025-01-06 |
0.9085 USDT |
3,325,575.0544 |
0.9143 USDT |
0.8917 USDT |
0.9063 USDT |
0.9207 USDT |
| 2025-01-05 |
0.9055 USDT |
4,860,433.6055 |
0.9155 USDT |
0.8939 USDT |
0.9060 USDT |
0.9140 USDT |
| 2025-01-04 |
0.9268 USDT |
1,743,105.5760 |
0.9358 USDT |
0.9129 USDT |
0.9253 USDT |
0.9234 USDT |
| 2025-01-03 |
0.9161 USDT |
2,086,729.0114 |
0.9033 USDT |
0.8905 USDT |
0.9087 USDT |
0.9147 USDT |
| 2025-01-02 |
0.9005 USDT |
3,110,385.2718 |
0.8884 USDT |
0.8732 USDT |
0.8947 USDT |
0.9110 USDT |
| 2025-01-01 |
0.8683 USDT |
4,860,842.0932 |
0.8368 USDT |
0.8285 USDT |
0.8452 USDT |
0.8932 USDT |
| 2024-12-31 |
0.8346 USDT |
2,121,779.7484 |
0.8674 USDT |
0.8186 USDT |
0.8363 USDT |
0.8356 USDT |