Identifier on Kucoin: CARV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.3424 USDT |
53,248.8000 |
0.3363 USDT |
0.3352 USDT |
0.3476 USDT |
0.3439 USDT |
| 2025-06-02 |
0.3320 USDT |
41,336.8300 |
0.3341 USDT |
0.3266 USDT |
0.3386 USDT |
0.3312 USDT |
| 2025-06-01 |
0.3316 USDT |
91,336.9000 |
0.3262 USDT |
0.3188 USDT |
0.3364 USDT |
0.3303 USDT |
| 2025-05-31 |
0.3307 USDT |
146,551.2400 |
0.3403 USDT |
0.3185 USDT |
0.3444 USDT |
0.3289 USDT |
| 2025-05-30 |
0.3856 USDT |
171,000.1000 |
0.3770 USDT |
0.3528 USDT |
0.4058 USDT |
0.3587 USDT |
| 2025-05-29 |
0.3749 USDT |
21,742.5600 |
0.3724 USDT |
0.3687 USDT |
0.3792 USDT |
0.3687 USDT |
| 2025-05-28 |
0.3823 USDT |
25,463.3400 |
0.3890 USDT |
0.3747 USDT |
0.3897 USDT |
0.3815 USDT |
| 2025-05-27 |
0.3794 USDT |
45,625.5600 |
0.3864 USDT |
0.3702 USDT |
0.3864 USDT |
0.3850 USDT |
| 2025-05-26 |
0.3861 USDT |
20,937.6200 |
0.3947 USDT |
0.3802 USDT |
0.3947 USDT |
0.3845 USDT |
| 2025-05-25 |
0.3889 USDT |
228,482.9600 |
0.3740 USDT |
0.3740 USDT |
0.3989 USDT |
0.3882 USDT |
| 2025-05-24 |
0.3744 USDT |
14,958.2100 |
0.3739 USDT |
0.3711 USDT |
0.3787 USDT |
0.3770 USDT |
| 2025-05-23 |
0.3880 USDT |
192,512.6000 |
0.3917 USDT |
0.3734 USDT |
0.4030 USDT |
0.3918 USDT |
| 2025-05-22 |
0.3764 USDT |
25,312.3100 |
0.3715 USDT |
0.3688 USDT |
0.3870 USDT |
0.3870 USDT |
| 2025-05-21 |
0.3663 USDT |
75,948.5800 |
0.3684 USDT |
0.3606 USDT |
0.3740 USDT |
0.3712 USDT |
| 2025-05-20 |
0.3671 USDT |
82,722.8900 |
0.3644 USDT |
0.3601 USDT |
0.3756 USDT |
0.3689 USDT |
| 2025-05-19 |
0.3630 USDT |
51,824.8600 |
0.3769 USDT |
0.3494 USDT |
0.3824 USDT |
0.3636 USDT |
| 2025-05-18 |
0.3671 USDT |
62,143.6000 |
0.3634 USDT |
0.3619 USDT |
0.3800 USDT |
0.3644 USDT |
| 2025-05-17 |
0.3692 USDT |
73,571.9800 |
0.3788 USDT |
0.3586 USDT |
0.3843 USDT |
0.3604 USDT |
| 2025-05-16 |
0.3794 USDT |
82,034.7600 |
0.3806 USDT |
0.3742 USDT |
0.3851 USDT |
0.3834 USDT |
| 2025-05-15 |
0.3958 USDT |
47,249.3200 |
0.4111 USDT |
0.3820 USDT |
0.4111 USDT |
0.3824 USDT |
| 2025-05-14 |
0.4070 USDT |
76,557.2000 |
0.4086 USDT |
0.3941 USDT |
0.4185 USDT |
0.3978 USDT |
| 2025-05-13 |
0.3951 USDT |
73,740.8600 |
0.4022 USDT |
0.3827 USDT |
0.4100 USDT |
0.4088 USDT |
| 2025-05-12 |
0.3983 USDT |
159,578.8400 |
0.4012 USDT |
0.3801 USDT |
0.4111 USDT |
0.3934 USDT |
| 2025-05-11 |
0.4027 USDT |
80,285.8800 |
0.4170 USDT |
0.3929 USDT |
0.4170 USDT |
0.4024 USDT |
| 2025-05-10 |
0.3973 USDT |
64,224.3000 |
0.4055 USDT |
0.3910 USDT |
0.4055 USDT |
0.4014 USDT |
| 2025-05-09 |
0.4118 USDT |
201,320.0000 |
0.4013 USDT |
0.3859 USDT |
0.4392 USDT |
0.3939 USDT |
| 2025-05-08 |
0.3808 USDT |
136,099.3500 |
0.3756 USDT |
0.3679 USDT |
0.3941 USDT |
0.3901 USDT |
| 2025-05-07 |
0.3613 USDT |
279,829.7400 |
0.3398 USDT |
0.3398 USDT |
0.3800 USDT |
0.3644 USDT |
| 2025-05-06 |
0.3448 USDT |
89,433.3300 |
0.3557 USDT |
0.3290 USDT |
0.3616 USDT |
0.3324 USDT |
| 2025-05-05 |
0.3416 USDT |
36,101.2000 |
0.3409 USDT |
0.3335 USDT |
0.3506 USDT |
0.3506 USDT |
| 2025-05-04 |
0.3512 USDT |
44,885.3300 |
0.3476 USDT |
0.3370 USDT |
0.3631 USDT |
0.3400 USDT |
| 2025-05-03 |
0.3603 USDT |
30,927.1600 |
0.3690 USDT |
0.3488 USDT |
0.3690 USDT |
0.3505 USDT |
| 2025-05-02 |
0.3791 USDT |
56,533.5600 |
0.3857 USDT |
0.3688 USDT |
0.3941 USDT |
0.3719 USDT |
| 2025-05-01 |
0.3881 USDT |
107,465.4600 |
0.3793 USDT |
0.3683 USDT |
0.4036 USDT |
0.3822 USDT |
| 2025-04-30 |
0.3813 USDT |
302,588.1700 |
0.3601 USDT |
0.3536 USDT |
0.3924 USDT |
0.3771 USDT |
| 2025-04-29 |
0.3590 USDT |
152,714.0700 |
0.3427 USDT |
0.3427 USDT |
0.3695 USDT |
0.3622 USDT |
| 2025-04-28 |
0.3357 USDT |
101,142.9700 |
0.3330 USDT |
0.3246 USDT |
0.3439 USDT |
0.3387 USDT |
| 2025-04-27 |
0.3373 USDT |
40,193.3600 |
0.3489 USDT |
0.3310 USDT |
0.3494 USDT |
0.3360 USDT |
| 2025-04-26 |
0.3443 USDT |
25,418.8900 |
0.3411 USDT |
0.3370 USDT |
0.3494 USDT |
0.3376 USDT |
| 2025-04-25 |
0.3396 USDT |
54,837.6000 |
0.3390 USDT |
0.3310 USDT |
0.3458 USDT |
0.3411 USDT |
| 2025-04-24 |
0.3431 USDT |
126,980.6800 |
0.3370 USDT |
0.3215 USDT |
0.3587 USDT |
0.3390 USDT |
| 2025-04-23 |
0.3342 USDT |
122,323.4000 |
0.3236 USDT |
0.3236 USDT |
0.3445 USDT |
0.3250 USDT |
| 2025-04-22 |
0.3109 USDT |
50,413.7800 |
0.3116 USDT |
0.3044 USDT |
0.3173 USDT |
0.3161 USDT |
| 2025-04-21 |
0.3133 USDT |
26,155.1400 |
0.3097 USDT |
0.3088 USDT |
0.3173 USDT |
0.3158 USDT |
| 2025-04-20 |
0.3092 USDT |
33,540.0400 |
0.3130 USDT |
0.3016 USDT |
0.3140 USDT |
0.3042 USDT |
| 2025-04-19 |
0.3096 USDT |
16,077.8400 |
0.3119 USDT |
0.3073 USDT |
0.3119 USDT |
0.3101 USDT |
| 2025-04-18 |
0.3194 USDT |
278,862.2400 |
0.3061 USDT |
0.3050 USDT |
0.3411 USDT |
0.3150 USDT |
| 2025-04-17 |
0.3037 USDT |
80,305.7000 |
0.3116 USDT |
0.2988 USDT |
0.3116 USDT |
0.3045 USDT |
| 2025-04-16 |
0.3181 USDT |
88,630.2000 |
0.3274 USDT |
0.3042 USDT |
0.3309 USDT |
0.3127 USDT |
| 2025-04-15 |
0.3361 USDT |
125,925.9100 |
0.3350 USDT |
0.3261 USDT |
0.3451 USDT |
0.3276 USDT |