Identifier on Kraken: CARVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.1808 USD |
8,101.9753 CARV |
0.1791 USD |
0.1763 USD |
0.1835 USD |
0.1763 USD |
| 2025-10-15 |
0.1889 USD |
19,673.9963 CARV |
0.1961 USD |
0.1794 USD |
0.1969 USD |
0.1796 USD |
| 2025-10-14 |
0.1932 USD |
65,198.0198 CARV |
0.2127 USD |
0.1889 USD |
0.2127 USD |
0.1889 USD |
| 2025-10-13 |
0.2051 USD |
32,302.0954 CARV |
0.2064 USD |
0.2004 USD |
0.2121 USD |
0.2121 USD |
| 2025-10-12 |
0.2040 USD |
30,981.8760 CARV |
0.2007 USD |
0.1977 USD |
0.2095 USD |
0.2095 USD |
| 2025-10-11 |
0.2030 USD |
18,474.5577 CARV |
0.2104 USD |
0.1929 USD |
0.2104 USD |
0.1989 USD |
| 2025-10-10 |
0.2505 USD |
35,919.4519 CARV |
0.2431 USD |
0.2431 USD |
0.2549 USD |
0.2499 USD |
| 2025-10-09 |
0.2599 USD |
321.9666 CARV |
0.2593 USD |
0.2592 USD |
0.2603 USD |
0.2603 USD |
| 2025-10-08 |
0.2501 USD |
9,916.0950 CARV |
0.2517 USD |
0.2458 USD |
0.2544 USD |
0.2544 USD |
| 2025-10-07 |
0.2563 USD |
12,441.9789 CARV |
0.2676 USD |
0.2513 USD |
0.2682 USD |
0.2513 USD |
| 2025-10-06 |
0.2652 USD |
2,240.4616 CARV |
0.2637 USD |
0.2632 USD |
0.2682 USD |
0.2658 USD |
| 2025-10-05 |
0.2659 USD |
5,716.2981 CARV |
0.2665 USD |
0.2614 USD |
0.2705 USD |
0.2633 USD |
| 2025-10-04 |
0.2637 USD |
4,028.6415 CARV |
0.2636 USD |
0.2618 USD |
0.2665 USD |
0.2645 USD |
| 2025-10-03 |
0.2582 USD |
17,010.0638 CARV |
0.2633 USD |
0.2539 USD |
0.2656 USD |
0.2656 USD |
| 2025-10-02 |
0.2610 USD |
7,012.6596 CARV |
0.2595 USD |
0.2588 USD |
0.2632 USD |
0.2591 USD |
| 2025-10-01 |
0.2539 USD |
5,463.0495 CARV |
0.2470 USD |
0.2470 USD |
0.2588 USD |
0.2578 USD |
| 2025-09-30 |
0.2498 USD |
24,875.3796 CARV |
0.2651 USD |
0.2477 USD |
0.2651 USD |
0.2515 USD |
| 2025-09-29 |
0.2679 USD |
4,802.1441 CARV |
0.2738 USD |
0.2599 USD |
0.2756 USD |
0.2615 USD |
| 2025-09-28 |
0.2685 USD |
2,447.1663 CARV |
0.2709 USD |
0.2679 USD |
0.2709 USD |
0.2694 USD |
| 2025-09-27 |
0.2754 USD |
2,532.9666 CARV |
0.2776 USD |
0.2739 USD |
0.2776 USD |
0.2753 USD |
| 2025-09-26 |
0.2717 USD |
2,885.1443 CARV |
0.2711 USD |
0.2667 USD |
0.2727 USD |
0.2667 USD |
| 2025-09-25 |
0.2849 USD |
4,302.3028 CARV |
0.2998 USD |
0.2734 USD |
0.2998 USD |
0.2734 USD |
| 2025-09-24 |
0.2885 USD |
11,231.4076 CARV |
0.2853 USD |
0.2853 USD |
0.2923 USD |
0.2904 USD |
| 2025-09-23 |
0.2966 USD |
9,546.6211 CARV |
0.2934 USD |
0.2876 USD |
0.2990 USD |
0.2876 USD |
| 2025-09-22 |
0.2915 USD |
5,728.4860 CARV |
0.3050 USD |
0.2845 USD |
0.3050 USD |
0.2928 USD |
| 2025-09-21 |
0.3123 USD |
8,099.0285 CARV |
0.3051 USD |
0.3024 USD |
0.3176 USD |
0.3164 USD |
| 2025-09-20 |
0.3067 USD |
2,498.4129 CARV |
0.3035 USD |
0.3035 USD |
0.3097 USD |
0.3065 USD |
| 2025-09-19 |
0.3138 USD |
5,736.6591 CARV |
0.3204 USD |
0.3030 USD |
0.3204 USD |
0.3040 USD |
| 2025-09-18 |
0.3123 USD |
6,189.4832 CARV |
0.3136 USD |
0.3103 USD |
0.3136 USD |
0.3133 USD |
| 2025-09-17 |
0.3051 USD |
67,998.4026 CARV |
0.3056 USD |
0.2995 USD |
0.3072 USD |
0.3040 USD |
| 2025-09-16 |
0.3048 USD |
30,809.4116 CARV |
0.3108 USD |
0.3016 USD |
0.3131 USD |
0.3038 USD |
| 2025-09-15 |
0.3001 USD |
9,398.6020 CARV |
0.3084 USD |
0.2957 USD |
0.3091 USD |
0.2978 USD |
| 2025-09-14 |
0.3140 USD |
11,934.4824 CARV |
0.3204 USD |
0.3055 USD |
0.3204 USD |
0.3089 USD |
| 2025-09-13 |
0.3211 USD |
28,860.0345 CARV |
0.3223 USD |
0.3135 USD |
0.3242 USD |
0.3197 USD |
| 2025-09-12 |
0.3222 USD |
36,915.9265 CARV |
0.3083 USD |
0.3083 USD |
0.3302 USD |
0.3302 USD |
| 2025-09-11 |
0.3070 USD |
61,448.3758 CARV |
0.3107 USD |
0.3025 USD |
0.3107 USD |
0.3063 USD |
| 2025-09-10 |
0.3099 USD |
41,626.1163 CARV |
0.3114 USD |
0.3071 USD |
0.3162 USD |
0.3090 USD |
| 2025-09-09 |
0.3211 USD |
299,246.8533 CARV |
0.3164 USD |
0.3051 USD |
0.3350 USD |
0.3094 USD |
| 2025-09-08 |
0.2978 USD |
4,417.3718 CARV |
0.2982 USD |
0.2967 USD |
0.2995 USD |
0.2981 USD |
| 2025-09-07 |
0.2956 USD |
2,575.4826 CARV |
0.2934 USD |
0.2932 USD |
0.2969 USD |
0.2957 USD |
| 2025-09-06 |
0.2943 USD |
2,873.9658 CARV |
0.2979 USD |
0.2925 USD |
0.2979 USD |
0.2968 USD |
| 2025-09-05 |
0.2947 USD |
9,772.6283 CARV |
0.2926 USD |
0.2926 USD |
0.2969 USD |
0.2931 USD |
| 2025-09-04 |
0.2889 USD |
17,942.2993 CARV |
0.2922 USD |
0.2839 USD |
0.2969 USD |
0.2855 USD |
| 2025-09-03 |
0.2925 USD |
10,854.1914 CARV |
0.2910 USD |
0.2900 USD |
0.2946 USD |
0.2939 USD |
| 2025-09-02 |
0.2878 USD |
30,908.1036 CARV |
0.2903 USD |
0.2849 USD |
0.2903 USD |
0.2879 USD |
| 2025-09-01 |
0.2922 USD |
4,398.1061 CARV |
0.2953 USD |
0.2855 USD |
0.2956 USD |
0.2903 USD |
| 2025-08-31 |
0.3016 USD |
860.8897 CARV |
0.3027 USD |
0.2978 USD |
0.3027 USD |
0.2978 USD |
| 2025-08-30 |
0.3004 USD |
1,602.5363 CARV |
0.3022 USD |
0.2992 USD |
0.3023 USD |
0.2999 USD |
| 2025-08-29 |
0.3176 USD |
26,448.2120 CARV |
0.3177 USD |
0.2984 USD |
0.3192 USD |
0.2985 USD |
| 2025-08-28 |
0.3118 USD |
26,506.4626 CARV |
0.3014 USD |
0.2980 USD |
0.3275 USD |
0.3127 USD |