Identifier on Kucoin: CARV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.4233 USDT |
47,633.0100 |
0.4240 USDT |
0.4159 USDT |
0.4321 USDT |
0.4204 USDT |
| 2025-02-22 |
0.4173 USDT |
135,239.8900 |
0.4096 USDT |
0.4095 USDT |
0.4260 USDT |
0.4235 USDT |
| 2025-02-21 |
0.4267 USDT |
194,313.1900 |
0.4317 USDT |
0.4055 USDT |
0.4515 USDT |
0.4088 USDT |
| 2025-02-20 |
0.4202 USDT |
50,456.1000 |
0.4085 USDT |
0.4079 USDT |
0.4364 USDT |
0.4298 USDT |
| 2025-02-19 |
0.4067 USDT |
52,430.4000 |
0.4132 USDT |
0.3987 USDT |
0.4166 USDT |
0.4059 USDT |
| 2025-02-18 |
0.4439 USDT |
256,107.4300 |
0.4379 USDT |
0.4035 USDT |
0.4702 USDT |
0.4109 USDT |
| 2025-02-17 |
0.4434 USDT |
39,804.9200 |
0.4471 USDT |
0.4364 USDT |
0.4503 USDT |
0.4365 USDT |
| 2025-02-16 |
0.4510 USDT |
52,962.0000 |
0.4453 USDT |
0.4438 USDT |
0.4581 USDT |
0.4453 USDT |
| 2025-02-15 |
0.4499 USDT |
46,104.9400 |
0.4531 USDT |
0.4440 USDT |
0.4559 USDT |
0.4440 USDT |
| 2025-02-14 |
0.4579 USDT |
48,168.0500 |
0.4565 USDT |
0.4497 USDT |
0.4645 USDT |
0.4623 USDT |
| 2025-02-13 |
0.4617 USDT |
59,334.9400 |
0.4739 USDT |
0.4521 USDT |
0.4786 USDT |
0.4555 USDT |
| 2025-02-12 |
0.4540 USDT |
273,086.0500 |
0.4338 USDT |
0.4332 USDT |
0.4750 USDT |
0.4607 USDT |
| 2025-02-11 |
0.4569 USDT |
48,919.1500 |
0.4523 USDT |
0.4452 USDT |
0.4646 USDT |
0.4468 USDT |
| 2025-02-10 |
0.4471 USDT |
122,251.4300 |
0.4581 USDT |
0.4338 USDT |
0.4621 USDT |
0.4539 USDT |
| 2025-02-09 |
0.4608 USDT |
56,031.2700 |
0.4635 USDT |
0.4519 USDT |
0.4748 USDT |
0.4552 USDT |
| 2025-02-08 |
0.4562 USDT |
445,182.4400 |
0.4506 USDT |
0.4397 USDT |
0.4728 USDT |
0.4558 USDT |
| 2025-02-07 |
0.4299 USDT |
291,855.1600 |
0.4159 USDT |
0.4063 USDT |
0.4570 USDT |
0.4570 USDT |
| 2025-02-06 |
0.4284 USDT |
271,775.1100 |
0.4390 USDT |
0.4084 USDT |
0.4464 USDT |
0.4134 USDT |
| 2025-02-05 |
0.4452 USDT |
83,820.6400 |
0.4483 USDT |
0.4334 USDT |
0.4579 USDT |
0.4364 USDT |
| 2025-02-04 |
0.4609 USDT |
100,004.6500 |
0.4955 USDT |
0.4376 USDT |
0.4978 USDT |
0.4635 USDT |
| 2025-02-03 |
0.4329 USDT |
581,550.7200 |
0.4893 USDT |
0.3777 USDT |
0.4893 USDT |
0.4787 USDT |
| 2025-02-02 |
0.5462 USDT |
397,481.1900 |
0.5680 USDT |
0.5072 USDT |
0.5756 USDT |
0.5097 USDT |
| 2025-02-01 |
0.6139 USDT |
131,071.9800 |
0.6083 USDT |
0.5870 USDT |
0.6290 USDT |
0.5870 USDT |
| 2025-01-31 |
0.6176 USDT |
211,889.0200 |
0.6187 USDT |
0.6005 USDT |
0.6358 USDT |
0.6262 USDT |
| 2025-01-30 |
0.6017 USDT |
129,197.5800 |
0.6041 USDT |
0.5868 USDT |
0.6300 USDT |
0.6225 USDT |
| 2025-01-29 |
0.6085 USDT |
106,552.4300 |
0.6033 USDT |
0.5880 USDT |
0.6262 USDT |
0.6085 USDT |
| 2025-01-28 |
0.6380 USDT |
130,785.1100 |
0.6414 USDT |
0.6058 USDT |
0.6571 USDT |
0.6096 USDT |
| 2025-01-27 |
0.6422 USDT |
188,260.4500 |
0.6533 USDT |
0.6161 USDT |
0.6670 USDT |
0.6418 USDT |
| 2025-01-26 |
0.6758 USDT |
35,718.6000 |
0.6652 USDT |
0.6648 USDT |
0.6866 USDT |
0.6707 USDT |
| 2025-01-25 |
0.6619 USDT |
23,698.2400 |
0.6610 USDT |
0.6571 USDT |
0.6665 USDT |
0.6643 USDT |
| 2025-01-24 |
0.6759 USDT |
31,197.6700 |
0.6819 USDT |
0.6571 USDT |
0.6864 USDT |
0.6805 USDT |
| 2025-01-23 |
0.6837 USDT |
192,681.7700 |
0.6862 USDT |
0.6644 USDT |
0.7090 USDT |
0.6812 USDT |
| 2025-01-22 |
0.7031 USDT |
337,339.0100 |
0.6771 USDT |
0.6771 USDT |
0.7236 USDT |
0.6908 USDT |
| 2025-01-21 |
0.6541 USDT |
174,011.5900 |
0.6736 USDT |
0.6332 USDT |
0.6813 USDT |
0.6731 USDT |
| 2025-01-20 |
0.6891 USDT |
208,778.0400 |
0.6895 USDT |
0.6552 USDT |
0.7295 USDT |
0.6804 USDT |
| 2025-01-19 |
0.7407 USDT |
177,375.5100 |
0.7735 USDT |
0.6984 USDT |
0.7830 USDT |
0.7154 USDT |
| 2025-01-18 |
0.7821 USDT |
214,449.4000 |
0.7918 USDT |
0.7568 USDT |
0.8095 USDT |
0.7717 USDT |
| 2025-01-17 |
0.7794 USDT |
28,216.0100 |
0.7630 USDT |
0.7598 USDT |
0.7917 USDT |
0.7859 USDT |
| 2025-01-16 |
0.7710 USDT |
64,585.0900 |
0.7926 USDT |
0.7544 USDT |
0.7926 USDT |
0.7764 USDT |
| 2025-01-15 |
0.7640 USDT |
71,325.3100 |
0.7725 USDT |
0.7437 USDT |
0.7878 USDT |
0.7841 USDT |
| 2025-01-14 |
0.7693 USDT |
167,061.6000 |
0.7571 USDT |
0.7507 USDT |
0.7875 USDT |
0.7690 USDT |
| 2025-01-13 |
0.7579 USDT |
278,485.2000 |
0.8141 USDT |
0.7154 USDT |
0.8285 USDT |
0.7373 USDT |
| 2025-01-12 |
0.8195 USDT |
44,176.4000 |
0.8351 USDT |
0.8092 USDT |
0.8351 USDT |
0.8092 USDT |
| 2025-01-11 |
0.8313 USDT |
70,967.3900 |
0.8417 USDT |
0.8167 USDT |
0.8424 USDT |
0.8350 USDT |
| 2025-01-10 |
0.8457 USDT |
141,614.8800 |
0.8534 USDT |
0.8180 USDT |
0.8674 USDT |
0.8433 USDT |
| 2025-01-09 |
0.8708 USDT |
225,610.1200 |
0.8480 USDT |
0.8292 USDT |
0.9173 USDT |
0.8622 USDT |
| 2025-01-08 |
0.8420 USDT |
147,482.3400 |
0.8650 USDT |
0.8256 USDT |
0.8738 USDT |
0.8414 USDT |
| 2025-01-07 |
0.9276 USDT |
190,336.3400 |
0.9296 USDT |
0.8807 USDT |
0.9619 USDT |
0.8807 USDT |
| 2025-01-06 |
0.9124 USDT |
68,931.3900 |
0.9145 USDT |
0.8946 USDT |
0.9260 USDT |
0.9233 USDT |
| 2025-01-05 |
0.9048 USDT |
30,073.6900 |
0.9124 USDT |
0.8967 USDT |
0.9157 USDT |
0.9017 USDT |