Identifier on Kucoin: CARV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.3080 USDT |
27,835.4900 |
0.3099 USDT |
0.3041 USDT |
0.3124 USDT |
0.3072 USDT |
| 2025-09-10 |
0.3113 USDT |
67,140.2800 |
0.3112 USDT |
0.3072 USDT |
0.3177 USDT |
0.3091 USDT |
| 2025-09-09 |
0.3213 USDT |
181,127.5700 |
0.3161 USDT |
0.3079 USDT |
0.3297 USDT |
0.3081 USDT |
| 2025-09-08 |
0.3054 USDT |
54,388.3200 |
0.2982 USDT |
0.2963 USDT |
0.3177 USDT |
0.3177 USDT |
| 2025-09-07 |
0.2955 USDT |
14,116.8200 |
0.2941 USDT |
0.2934 USDT |
0.2977 USDT |
0.2965 USDT |
| 2025-09-06 |
0.2958 USDT |
8,551.1900 |
0.2962 USDT |
0.2945 USDT |
0.2988 USDT |
0.2945 USDT |
| 2025-09-05 |
0.2944 USDT |
16,559.6100 |
0.2927 USDT |
0.2910 USDT |
0.2972 USDT |
0.2945 USDT |
| 2025-09-04 |
0.2907 USDT |
57,424.5000 |
0.2927 USDT |
0.2858 USDT |
0.2981 USDT |
0.2876 USDT |
| 2025-09-03 |
0.2918 USDT |
2,644.1500 |
0.2927 USDT |
0.2910 USDT |
0.2934 USDT |
0.2918 USDT |
| 2025-09-02 |
0.2871 USDT |
10,365.8700 |
0.2849 USDT |
0.2837 USDT |
0.2905 USDT |
0.2905 USDT |
| 2025-09-01 |
0.2907 USDT |
34,320.1000 |
0.2945 USDT |
0.2841 USDT |
0.2963 USDT |
0.2841 USDT |
| 2025-08-31 |
0.3017 USDT |
6,232.7400 |
0.3022 USDT |
0.2996 USDT |
0.3042 USDT |
0.3000 USDT |
| 2025-08-30 |
0.3005 USDT |
20,186.9000 |
0.2999 USDT |
0.2961 USDT |
0.3038 USDT |
0.3017 USDT |
| 2025-08-29 |
0.3074 USDT |
52,603.6800 |
0.3166 USDT |
0.2981 USDT |
0.3209 USDT |
0.2990 USDT |
| 2025-08-28 |
0.3141 USDT |
157,117.5500 |
0.3000 USDT |
0.3000 USDT |
0.3300 USDT |
0.3109 USDT |
| 2025-08-27 |
0.3018 USDT |
31,153.7700 |
0.3017 USDT |
0.2981 USDT |
0.3054 USDT |
0.3023 USDT |
| 2025-08-26 |
0.2950 USDT |
81,916.1900 |
0.2910 USDT |
0.2910 USDT |
0.3017 USDT |
0.2969 USDT |
| 2025-08-25 |
0.3079 USDT |
23,726.0500 |
0.3174 USDT |
0.3007 USDT |
0.3174 USDT |
0.3043 USDT |
| 2025-08-24 |
0.3195 USDT |
32,091.7000 |
0.3262 USDT |
0.3147 USDT |
0.3262 USDT |
0.3236 USDT |
| 2025-08-23 |
0.3333 USDT |
62,849.1200 |
0.3295 USDT |
0.3251 USDT |
0.3393 USDT |
0.3352 USDT |
| 2025-08-22 |
0.3102 USDT |
55,578.6300 |
0.3177 USDT |
0.3053 USDT |
0.3177 USDT |
0.3072 USDT |
| 2025-08-21 |
0.3265 USDT |
70,002.8500 |
0.3329 USDT |
0.3211 USDT |
0.3342 USDT |
0.3252 USDT |
| 2025-08-20 |
0.3269 USDT |
172,399.1200 |
0.3322 USDT |
0.3147 USDT |
0.3398 USDT |
0.3360 USDT |
| 2025-08-19 |
0.3369 USDT |
248,499.6300 |
0.3269 USDT |
0.3223 USDT |
0.3471 USDT |
0.3390 USDT |
| 2025-08-18 |
0.3193 USDT |
165,369.8100 |
0.3166 USDT |
0.3008 USDT |
0.3373 USDT |
0.3282 USDT |
| 2025-08-17 |
0.3216 USDT |
75,935.0800 |
0.3198 USDT |
0.3166 USDT |
0.3282 USDT |
0.3253 USDT |
| 2025-08-16 |
0.3143 USDT |
124,027.3900 |
0.3034 USDT |
0.2999 USDT |
0.3274 USDT |
0.3218 USDT |
| 2025-08-15 |
0.2980 USDT |
119,741.1700 |
0.2919 USDT |
0.2909 USDT |
0.3070 USDT |
0.3037 USDT |
| 2025-08-14 |
0.3115 USDT |
231,289.1000 |
0.3185 USDT |
0.2927 USDT |
0.3310 USDT |
0.2940 USDT |
| 2025-08-13 |
0.3117 USDT |
107,797.5500 |
0.3120 USDT |
0.3045 USDT |
0.3194 USDT |
0.3123 USDT |
| 2025-08-12 |
0.3063 USDT |
205,086.2700 |
0.3058 USDT |
0.2952 USDT |
0.3176 USDT |
0.3096 USDT |
| 2025-08-11 |
0.3332 USDT |
340,945.4300 |
0.3244 USDT |
0.3160 USDT |
0.3539 USDT |
0.3195 USDT |
| 2025-08-10 |
0.3145 USDT |
243,126.4100 |
0.3166 USDT |
0.3000 USDT |
0.3278 USDT |
0.3202 USDT |
| 2025-08-09 |
0.3042 USDT |
137,077.5700 |
0.3045 USDT |
0.2982 USDT |
0.3095 USDT |
0.3055 USDT |
| 2025-08-08 |
0.3038 USDT |
345,992.9800 |
0.3064 USDT |
0.2937 USDT |
0.3282 USDT |
0.3067 USDT |
| 2025-08-07 |
0.2960 USDT |
493,365.5400 |
0.2694 USDT |
0.2694 USDT |
0.3134 USDT |
0.3057 USDT |
| 2025-08-06 |
0.2648 USDT |
63,532.3500 |
0.2701 USDT |
0.2580 USDT |
0.2710 USDT |
0.2702 USDT |
| 2025-08-05 |
0.2785 USDT |
62,316.4600 |
0.2827 USDT |
0.2686 USDT |
0.2911 USDT |
0.2697 USDT |
| 2025-08-04 |
0.2775 USDT |
43,775.8300 |
0.2739 USDT |
0.2707 USDT |
0.2841 USDT |
0.2833 USDT |
| 2025-08-03 |
0.2701 USDT |
35,710.0600 |
0.2643 USDT |
0.2627 USDT |
0.2740 USDT |
0.2728 USDT |
| 2025-08-02 |
0.2687 USDT |
46,708.9800 |
0.2733 USDT |
0.2619 USDT |
0.2751 USDT |
0.2636 USDT |
| 2025-08-01 |
0.2829 USDT |
67,703.0600 |
0.2927 USDT |
0.2756 USDT |
0.2927 USDT |
0.2803 USDT |
| 2025-07-31 |
0.3043 USDT |
28,376.3100 |
0.3024 USDT |
0.2995 USDT |
0.3086 USDT |
0.3053 USDT |
| 2025-07-30 |
0.2994 USDT |
85,872.6700 |
0.3080 USDT |
0.2905 USDT |
0.3080 USDT |
0.3020 USDT |
| 2025-07-29 |
0.3089 USDT |
98,412.4000 |
0.3147 USDT |
0.3017 USDT |
0.3165 USDT |
0.3104 USDT |
| 2025-07-28 |
0.3147 USDT |
104,877.0500 |
0.3185 USDT |
0.3090 USDT |
0.3191 USDT |
0.3128 USDT |
| 2025-07-27 |
0.3124 USDT |
93,363.9800 |
0.3074 USDT |
0.3054 USDT |
0.3195 USDT |
0.3185 USDT |
| 2025-07-26 |
0.3108 USDT |
103,378.2600 |
0.3050 USDT |
0.3017 USDT |
0.3223 USDT |
0.3106 USDT |
| 2025-07-25 |
0.3012 USDT |
110,147.4000 |
0.3053 USDT |
0.2910 USDT |
0.3135 USDT |
0.2964 USDT |
| 2025-07-24 |
0.3001 USDT |
143,953.7800 |
0.3049 USDT |
0.2857 USDT |
0.3166 USDT |
0.3035 USDT |