Identifier on Kucoin: CARV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.3455 USDT |
319,119.8000 |
0.3235 USDT |
0.3230 USDT |
0.3711 USDT |
0.3370 USDT |
| 2025-04-13 |
0.3563 USDT |
212,328.2000 |
0.3579 USDT |
0.3260 USDT |
0.3818 USDT |
0.3264 USDT |
| 2025-04-12 |
0.3798 USDT |
384,506.8400 |
0.3404 USDT |
0.3404 USDT |
0.4049 USDT |
0.3570 USDT |
| 2025-04-11 |
0.3356 USDT |
279,471.0300 |
0.3112 USDT |
0.3073 USDT |
0.3526 USDT |
0.3368 USDT |
| 2025-04-10 |
0.3210 USDT |
80,575.3500 |
0.3310 USDT |
0.3042 USDT |
0.3310 USDT |
0.3071 USDT |
| 2025-04-09 |
0.3096 USDT |
185,728.0200 |
0.3034 USDT |
0.2882 USDT |
0.3346 USDT |
0.3346 USDT |
| 2025-04-08 |
0.3021 USDT |
131,429.8100 |
0.2970 USDT |
0.2922 USDT |
0.3130 USDT |
0.2984 USDT |
| 2025-04-07 |
0.2887 USDT |
269,993.7900 |
0.3006 USDT |
0.2753 USDT |
0.3061 USDT |
0.3006 USDT |
| 2025-04-06 |
0.3338 USDT |
78,491.8800 |
0.3558 USDT |
0.3079 USDT |
0.3558 USDT |
0.3097 USDT |
| 2025-04-05 |
0.3653 USDT |
29,453.7200 |
0.3760 USDT |
0.3555 USDT |
0.3764 USDT |
0.3573 USDT |
| 2025-04-04 |
0.3848 USDT |
134,702.1900 |
0.3749 USDT |
0.3666 USDT |
0.4013 USDT |
0.3683 USDT |
| 2025-04-03 |
0.3836 USDT |
113,042.3000 |
0.3779 USDT |
0.3666 USDT |
0.4003 USDT |
0.3711 USDT |
| 2025-04-02 |
0.4108 USDT |
323,443.4100 |
0.3989 USDT |
0.3839 USDT |
0.4339 USDT |
0.4037 USDT |
| 2025-04-01 |
0.3650 USDT |
43,761.7600 |
0.3645 USDT |
0.3584 USDT |
0.3763 USDT |
0.3763 USDT |
| 2025-03-31 |
0.3703 USDT |
115,107.4300 |
0.3903 USDT |
0.3534 USDT |
0.3903 USDT |
0.3650 USDT |
| 2025-03-30 |
0.3981 USDT |
151,596.1800 |
0.4039 USDT |
0.3862 USDT |
0.4158 USDT |
0.3995 USDT |
| 2025-03-29 |
0.4392 USDT |
182,669.8700 |
0.4599 USDT |
0.4035 USDT |
0.4802 USDT |
0.4035 USDT |
| 2025-03-28 |
0.4512 USDT |
1,061,594.3800 |
0.4229 USDT |
0.4199 USDT |
0.4861 USDT |
0.4635 USDT |
| 2025-03-27 |
0.4150 USDT |
1,050,757.9900 |
0.3733 USDT |
0.3655 USDT |
0.4788 USDT |
0.4244 USDT |
| 2025-03-26 |
0.3897 USDT |
402,445.8000 |
0.3495 USDT |
0.3495 USDT |
0.4179 USDT |
0.3661 USDT |
| 2025-03-25 |
0.3464 USDT |
24,248.7800 |
0.3535 USDT |
0.3421 USDT |
0.3535 USDT |
0.3477 USDT |
| 2025-03-24 |
0.3544 USDT |
46,870.1900 |
0.3624 USDT |
0.3472 USDT |
0.3624 USDT |
0.3556 USDT |
| 2025-03-23 |
0.3824 USDT |
594,172.6000 |
0.3349 USDT |
0.3349 USDT |
0.4229 USDT |
0.3918 USDT |
| 2025-03-22 |
0.3419 USDT |
107,554.5800 |
0.3328 USDT |
0.3270 USDT |
0.3563 USDT |
0.3277 USDT |
| 2025-03-21 |
0.3219 USDT |
73,058.5500 |
0.3127 USDT |
0.3124 USDT |
0.3271 USDT |
0.3269 USDT |
| 2025-03-20 |
0.3141 USDT |
35,119.1600 |
0.3153 USDT |
0.3097 USDT |
0.3219 USDT |
0.3097 USDT |
| 2025-03-19 |
0.3172 USDT |
28,578.1400 |
0.3268 USDT |
0.3106 USDT |
0.3268 USDT |
0.3171 USDT |
| 2025-03-18 |
0.3608 USDT |
318,660.3900 |
0.3628 USDT |
0.3230 USDT |
0.3898 USDT |
0.3230 USDT |
| 2025-03-17 |
0.3564 USDT |
862,419.9600 |
0.2967 USDT |
0.2967 USDT |
0.3955 USDT |
0.3612 USDT |
| 2025-03-16 |
0.2973 USDT |
70,686.8300 |
0.3060 USDT |
0.2950 USDT |
0.3060 USDT |
0.2950 USDT |
| 2025-03-15 |
0.3048 USDT |
20,649.8300 |
0.2992 USDT |
0.2987 USDT |
0.3092 USDT |
0.3073 USDT |
| 2025-03-14 |
0.2969 USDT |
23,815.7000 |
0.2925 USDT |
0.2925 USDT |
0.3033 USDT |
0.3033 USDT |
| 2025-03-13 |
0.2962 USDT |
27,331.0100 |
0.2969 USDT |
0.2930 USDT |
0.3007 USDT |
0.3007 USDT |
| 2025-03-12 |
0.2935 USDT |
96,814.3400 |
0.2951 USDT |
0.2861 USDT |
0.3010 USDT |
0.2989 USDT |
| 2025-03-11 |
0.2894 USDT |
179,690.9200 |
0.2898 USDT |
0.2752 USDT |
0.3020 USDT |
0.2846 USDT |
| 2025-03-10 |
0.3224 USDT |
396,580.3000 |
0.3067 USDT |
0.3024 USDT |
0.3444 USDT |
0.3152 USDT |
| 2025-03-09 |
0.3129 USDT |
104,121.5500 |
0.3272 USDT |
0.2971 USDT |
0.3295 USDT |
0.3043 USDT |
| 2025-03-08 |
0.3336 USDT |
209,616.6700 |
0.3261 USDT |
0.3261 USDT |
0.3387 USDT |
0.3307 USDT |
| 2025-03-07 |
0.3289 USDT |
60,118.7700 |
0.3389 USDT |
0.3184 USDT |
0.3389 USDT |
0.3318 USDT |
| 2025-03-06 |
0.3468 USDT |
46,088.7000 |
0.3534 USDT |
0.3363 USDT |
0.3534 USDT |
0.3365 USDT |
| 2025-03-05 |
0.3415 USDT |
47,560.6100 |
0.3514 USDT |
0.3363 USDT |
0.3514 USDT |
0.3445 USDT |
| 2025-03-04 |
0.3430 USDT |
173,126.7400 |
0.3665 USDT |
0.3247 USDT |
0.3665 USDT |
0.3436 USDT |
| 2025-03-03 |
0.4173 USDT |
176,046.9100 |
0.4269 USDT |
0.3709 USDT |
0.4370 USDT |
0.3723 USDT |
| 2025-03-02 |
0.4139 USDT |
105,294.8200 |
0.4261 USDT |
0.4024 USDT |
0.4261 USDT |
0.4187 USDT |
| 2025-03-01 |
0.4489 USDT |
209,643.3000 |
0.4519 USDT |
0.4209 USDT |
0.4748 USDT |
0.4229 USDT |
| 2025-02-28 |
0.4591 USDT |
770,272.6800 |
0.4984 USDT |
0.4184 USDT |
0.5227 USDT |
0.4498 USDT |
| 2025-02-27 |
0.5228 USDT |
2,189,495.7100 |
0.3508 USDT |
0.3508 USDT |
0.6004 USDT |
0.5026 USDT |
| 2025-02-26 |
0.3501 USDT |
101,326.7600 |
0.3523 USDT |
0.3411 USDT |
0.3608 USDT |
0.3528 USDT |
| 2025-02-25 |
0.3441 USDT |
325,114.7900 |
0.3584 USDT |
0.3289 USDT |
0.3619 USDT |
0.3514 USDT |
| 2025-02-24 |
0.3775 USDT |
250,635.6100 |
0.4209 USDT |
0.3521 USDT |
0.4209 USDT |
0.3600 USDT |