Identifier on Kucoin: CARV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-31 |
0.1561 USDT |
193,981.8100 |
0.1448 USDT |
0.1448 USDT |
0.1653 USDT |
0.1501 USDT |
| 2025-10-30 |
0.1552 USDT |
289,721.5600 |
0.1555 USDT |
0.1430 USDT |
0.1643 USDT |
0.1439 USDT |
| 2025-10-29 |
0.1555 USDT |
21,883.2100 |
0.1535 USDT |
0.1535 USDT |
0.1580 USDT |
0.1565 USDT |
| 2025-10-28 |
0.1566 USDT |
131,157.9300 |
0.1604 USDT |
0.1501 USDT |
0.1615 USDT |
0.1537 USDT |
| 2025-10-27 |
0.1671 USDT |
398,101.5100 |
0.1673 USDT |
0.1604 USDT |
0.1745 USDT |
0.1604 USDT |
| 2025-10-26 |
0.1630 USDT |
294,768.3200 |
0.1548 USDT |
0.1544 USDT |
0.1677 USDT |
0.1623 USDT |
| 2025-10-25 |
0.1603 USDT |
149,762.3400 |
0.1533 USDT |
0.1522 USDT |
0.1712 USDT |
0.1566 USDT |
| 2025-10-24 |
0.1498 USDT |
96,349.5300 |
0.1492 USDT |
0.1474 USDT |
0.1528 USDT |
0.1527 USDT |
| 2025-10-23 |
0.1470 USDT |
52,065.1600 |
0.1454 USDT |
0.1451 USDT |
0.1501 USDT |
0.1501 USDT |
| 2025-10-22 |
0.1505 USDT |
138,511.5500 |
0.1546 USDT |
0.1430 USDT |
0.1551 USDT |
0.1430 USDT |
| 2025-10-21 |
0.1579 USDT |
125,773.9700 |
0.1624 USDT |
0.1533 USDT |
0.1644 USDT |
0.1605 USDT |
| 2025-10-20 |
0.1644 USDT |
88,751.1100 |
0.1623 USDT |
0.1601 USDT |
0.1671 USDT |
0.1613 USDT |
| 2025-10-19 |
0.1617 USDT |
48,110.9500 |
0.1613 USDT |
0.1594 USDT |
0.1657 USDT |
0.1657 USDT |
| 2025-10-18 |
0.1595 USDT |
27,316.5600 |
0.1575 USDT |
0.1571 USDT |
0.1613 USDT |
0.1579 USDT |
| 2025-10-17 |
0.1572 USDT |
112,294.7600 |
0.1679 USDT |
0.1524 USDT |
0.1686 USDT |
0.1568 USDT |
| 2025-10-16 |
0.1767 USDT |
169,220.6200 |
0.1776 USDT |
0.1688 USDT |
0.1823 USDT |
0.1724 USDT |
| 2025-10-15 |
0.1853 USDT |
250,414.9900 |
0.1968 USDT |
0.1756 USDT |
0.1997 USDT |
0.1776 USDT |
| 2025-10-14 |
0.1917 USDT |
237,062.5600 |
0.2128 USDT |
0.1853 USDT |
0.2131 USDT |
0.1921 USDT |
| 2025-10-13 |
0.2045 USDT |
98,602.8100 |
0.2077 USDT |
0.2004 USDT |
0.2077 USDT |
0.2072 USDT |
| 2025-10-12 |
0.2020 USDT |
84,310.9800 |
0.1992 USDT |
0.1956 USDT |
0.2077 USDT |
0.2061 USDT |
| 2025-10-11 |
0.2014 USDT |
194,625.6500 |
0.2115 USDT |
0.1889 USDT |
0.2128 USDT |
0.1989 USDT |
| 2025-10-10 |
0.2431 USDT |
127,306.7500 |
0.2429 USDT |
0.2362 USDT |
0.2530 USDT |
0.2394 USDT |
| 2025-10-09 |
0.2567 USDT |
104,433.1000 |
0.2641 USDT |
0.2459 USDT |
0.2645 USDT |
0.2491 USDT |
| 2025-10-08 |
0.2522 USDT |
39,741.5500 |
0.2506 USDT |
0.2452 USDT |
0.2606 USDT |
0.2597 USDT |
| 2025-10-07 |
0.2598 USDT |
46,424.1700 |
0.2691 USDT |
0.2527 USDT |
0.2691 USDT |
0.2536 USDT |
| 2025-10-06 |
0.2684 USDT |
41,684.5400 |
0.2643 USDT |
0.2627 USDT |
0.2729 USDT |
0.2676 USDT |
| 2025-10-05 |
0.2661 USDT |
53,170.0300 |
0.2658 USDT |
0.2626 USDT |
0.2707 USDT |
0.2626 USDT |
| 2025-10-04 |
0.2641 USDT |
72,858.6900 |
0.2656 USDT |
0.2590 USDT |
0.2704 USDT |
0.2622 USDT |
| 2025-10-03 |
0.2607 USDT |
64,106.8200 |
0.2618 USDT |
0.2548 USDT |
0.2660 USDT |
0.2656 USDT |
| 2025-10-02 |
0.2603 USDT |
29,225.9900 |
0.2576 USDT |
0.2576 USDT |
0.2627 USDT |
0.2621 USDT |
| 2025-10-01 |
0.2537 USDT |
26,435.6300 |
0.2473 USDT |
0.2470 USDT |
0.2591 USDT |
0.2575 USDT |
| 2025-09-30 |
0.2523 USDT |
87,493.0100 |
0.2629 USDT |
0.2470 USDT |
0.2629 USDT |
0.2524 USDT |
| 2025-09-29 |
0.2675 USDT |
41,256.8000 |
0.2750 USDT |
0.2595 USDT |
0.2768 USDT |
0.2647 USDT |
| 2025-09-28 |
0.2707 USDT |
19,773.3900 |
0.2742 USDT |
0.2668 USDT |
0.2742 USDT |
0.2738 USDT |
| 2025-09-27 |
0.2751 USDT |
31,146.8100 |
0.2758 USDT |
0.2723 USDT |
0.2773 USDT |
0.2756 USDT |
| 2025-09-26 |
0.2711 USDT |
25,161.6400 |
0.2723 USDT |
0.2659 USDT |
0.2756 USDT |
0.2707 USDT |
| 2025-09-25 |
0.2947 USDT |
98,135.5700 |
0.2927 USDT |
0.2841 USDT |
0.3041 USDT |
0.2841 USDT |
| 2025-09-24 |
0.2905 USDT |
54,229.7300 |
0.2883 USDT |
0.2837 USDT |
0.2963 USDT |
0.2927 USDT |
| 2025-09-23 |
0.2912 USDT |
71,825.9800 |
0.2944 USDT |
0.2858 USDT |
0.2981 USDT |
0.2892 USDT |
| 2025-09-22 |
0.2971 USDT |
87,521.9100 |
0.3149 USDT |
0.2859 USDT |
0.3149 USDT |
0.2929 USDT |
| 2025-09-21 |
0.3123 USDT |
58,629.0200 |
0.3061 USDT |
0.3048 USDT |
0.3185 USDT |
0.3166 USDT |
| 2025-09-20 |
0.3077 USDT |
44,328.4300 |
0.3035 USDT |
0.3028 USDT |
0.3109 USDT |
0.3072 USDT |
| 2025-09-19 |
0.3120 USDT |
36,805.4900 |
0.3203 USDT |
0.3035 USDT |
0.3204 USDT |
0.3035 USDT |
| 2025-09-18 |
0.3148 USDT |
63,999.4200 |
0.3128 USDT |
0.3093 USDT |
0.3204 USDT |
0.3204 USDT |
| 2025-09-17 |
0.3068 USDT |
48,756.8200 |
0.3050 USDT |
0.2995 USDT |
0.3166 USDT |
0.3154 USDT |
| 2025-09-16 |
0.3079 USDT |
73,028.7300 |
0.3058 USDT |
0.3006 USDT |
0.3155 USDT |
0.3041 USDT |
| 2025-09-15 |
0.3015 USDT |
40,751.8200 |
0.3082 USDT |
0.2945 USDT |
0.3114 USDT |
0.2945 USDT |
| 2025-09-14 |
0.3124 USDT |
33,089.0900 |
0.3204 USDT |
0.3053 USDT |
0.3207 USDT |
0.3103 USDT |
| 2025-09-13 |
0.3201 USDT |
57,163.5500 |
0.3243 USDT |
0.3147 USDT |
0.3266 USDT |
0.3200 USDT |
| 2025-09-12 |
0.3212 USDT |
149,513.0100 |
0.3088 USDT |
0.3088 USDT |
0.3309 USDT |
0.3234 USDT |