Identifier on Kucoin: CARV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
0.9305 USDT |
104,958.2200 |
0.9315 USDT |
0.9059 USDT |
0.9581 USDT |
0.9137 USDT |
| 2025-01-03 |
0.9175 USDT |
122,648.9700 |
0.8967 USDT |
0.8913 USDT |
0.9395 USDT |
0.9282 USDT |
| 2025-01-02 |
0.8994 USDT |
130,011.8200 |
0.8862 USDT |
0.8754 USDT |
0.9186 USDT |
0.8967 USDT |
| 2025-01-01 |
0.8880 USDT |
399,845.2100 |
0.8355 USDT |
0.8343 USDT |
0.9200 USDT |
0.8947 USDT |
| 2024-12-31 |
0.8575 USDT |
121,542.2800 |
0.8744 USDT |
0.8304 USDT |
0.8881 USDT |
0.8393 USDT |
| 2024-12-30 |
0.8791 USDT |
69,760.2600 |
0.8971 USDT |
0.8564 USDT |
0.9000 USDT |
0.8804 USDT |
| 2024-12-29 |
0.9130 USDT |
74,789.3200 |
0.8998 USDT |
0.8913 USDT |
0.9344 USDT |
0.9011 USDT |
| 2024-12-28 |
0.8825 USDT |
23,446.2500 |
0.8877 USDT |
0.8706 USDT |
0.8929 USDT |
0.8929 USDT |
| 2024-12-27 |
0.9132 USDT |
119,827.6500 |
0.9203 USDT |
0.8913 USDT |
0.9409 USDT |
0.8972 USDT |
| 2024-12-26 |
0.9744 USDT |
221,761.2800 |
1.0054 USDT |
0.9131 USDT |
1.0298 USDT |
0.9214 USDT |
| 2024-12-25 |
0.9936 USDT |
314,532.9100 |
0.9353 USDT |
0.9298 USDT |
1.0398 USDT |
1.0087 USDT |
| 2024-12-24 |
0.9389 USDT |
123,758.2300 |
0.9097 USDT |
0.8967 USDT |
0.9741 USDT |
0.9241 USDT |
| 2024-12-23 |
0.8898 USDT |
43,430.2900 |
0.9048 USDT |
0.8768 USDT |
0.9131 USDT |
0.8847 USDT |
| 2024-12-22 |
0.9524 USDT |
169,310.0800 |
0.9962 USDT |
0.9036 USDT |
1.0152 USDT |
0.9123 USDT |
| 2024-12-21 |
0.9336 USDT |
295,504.9200 |
0.8819 USDT |
0.8808 USDT |
0.9869 USDT |
0.9787 USDT |
| 2024-12-20 |
0.8421 USDT |
296,407.5600 |
0.8342 USDT |
0.7861 USDT |
0.9025 USDT |
0.8498 USDT |
| 2024-12-19 |
0.8721 USDT |
188,751.5500 |
0.9021 USDT |
0.8284 USDT |
0.9145 USDT |
0.8389 USDT |
| 2024-12-18 |
0.9633 USDT |
194,790.1400 |
1.0361 USDT |
0.8913 USDT |
1.0530 USDT |
0.9409 USDT |
| 2024-12-17 |
1.0433 USDT |
216,868.7400 |
0.9639 USDT |
0.9639 USDT |
1.1300 USDT |
1.0049 USDT |
| 2024-12-16 |
0.9870 USDT |
68,652.3800 |
1.0165 USDT |
0.9467 USDT |
1.0409 USDT |
0.9720 USDT |
| 2024-12-15 |
0.9618 USDT |
135,709.6100 |
0.9161 USDT |
0.9125 USDT |
1.0031 USDT |
0.9933 USDT |
| 2024-12-14 |
0.9689 USDT |
155,394.8600 |
0.9409 USDT |
0.8967 USDT |
0.9993 USDT |
0.9012 USDT |
| 2024-12-13 |
0.9421 USDT |
65,050.1600 |
0.9678 USDT |
0.9256 USDT |
0.9696 USDT |
0.9353 USDT |
| 2024-12-12 |
0.9646 USDT |
118,099.3400 |
0.9328 USDT |
0.9259 USDT |
0.9874 USDT |
0.9635 USDT |
| 2024-12-11 |
0.8869 USDT |
105,525.9600 |
0.8789 USDT |
0.8342 USDT |
0.9386 USDT |
0.9353 USDT |
| 2024-12-10 |
0.9149 USDT |
271,323.9500 |
0.9523 USDT |
0.8396 USDT |
0.9740 USDT |
0.8807 USDT |
| 2024-12-09 |
0.9959 USDT |
252,620.7300 |
1.0549 USDT |
0.9575 USDT |
1.0549 USDT |
1.0072 USDT |
| 2024-12-08 |
1.0526 USDT |
51,455.2800 |
1.0549 USDT |
1.0200 USDT |
1.0767 USDT |
1.0486 USDT |
| 2024-12-07 |
1.0644 USDT |
60,382.4900 |
1.0938 USDT |
1.0469 USDT |
1.0938 USDT |
1.0613 USDT |
| 2024-12-06 |
1.1555 USDT |
247,508.9700 |
1.1203 USDT |
1.0361 USDT |
1.3117 USDT |
1.0888 USDT |
| 2024-12-05 |
1.0457 USDT |
318,478.9000 |
0.9648 USDT |
0.9634 USDT |
1.1204 USDT |
1.1007 USDT |
| 2024-12-04 |
0.9644 USDT |
134,248.9100 |
0.9581 USDT |
0.9374 USDT |
0.9847 USDT |
0.9669 USDT |
| 2024-12-03 |
0.9307 USDT |
195,570.5900 |
0.9698 USDT |
0.8702 USDT |
0.9893 USDT |
0.9186 USDT |
| 2024-12-02 |
0.9768 USDT |
149,781.0600 |
1.0247 USDT |
0.9336 USDT |
1.0253 USDT |
0.9828 USDT |
| 2024-12-01 |
1.0267 USDT |
153,407.6700 |
1.0375 USDT |
0.9925 USDT |
1.0629 USDT |
1.0253 USDT |
| 2024-11-30 |
1.0068 USDT |
80,170.8100 |
1.0321 USDT |
0.9915 USDT |
1.0321 USDT |
1.0062 USDT |
| 2024-11-29 |
1.0326 USDT |
358,944.5400 |
1.0782 USDT |
0.9938 USDT |
1.1216 USDT |
1.0109 USDT |
| 2024-11-28 |
0.9679 USDT |
990,661.6700 |
0.9097 USDT |
0.9097 USDT |
1.0137 USDT |
0.9918 USDT |
| 2024-11-27 |
0.8755 USDT |
267,712.3300 |
0.8620 USDT |
0.8487 USDT |
0.9053 USDT |
0.9017 USDT |
| 2024-11-26 |
0.8629 USDT |
578,552.4900 |
0.8694 USDT |
0.8285 USDT |
0.9081 USDT |
0.8463 USDT |
| 2024-11-25 |
0.8798 USDT |
1,059,861.3500 |
0.8524 USDT |
0.8463 USDT |
0.9140 USDT |
0.8691 USDT |
| 2024-11-24 |
0.8529 USDT |
914,984.5200 |
0.8566 USDT |
0.8106 USDT |
0.8796 USDT |
0.8278 USDT |
| 2024-11-23 |
0.8611 USDT |
3,287,479.9200 |
0.8590 USDT |
0.8364 USDT |
0.8800 USDT |
0.8550 USDT |
| 2024-11-22 |
0.8443 USDT |
3,604,842.8000 |
0.8613 USDT |
0.8278 USDT |
0.8645 USDT |
0.8417 USDT |
| 2024-11-21 |
0.8533 USDT |
1,699,552.2100 |
0.8350 USDT |
0.8166 USDT |
0.8806 USDT |
0.8623 USDT |
| 2024-11-20 |
0.8553 USDT |
213,542.1300 |
0.8888 USDT |
0.8207 USDT |
0.8917 USDT |
0.8292 USDT |
| 2024-11-19 |
0.8958 USDT |
276,806.4900 |
0.9289 USDT |
0.8699 USDT |
0.9297 USDT |
0.8945 USDT |
| 2024-11-18 |
0.9060 USDT |
251,875.4400 |
0.8867 USDT |
0.8737 USDT |
0.9448 USDT |
0.9063 USDT |
| 2024-11-17 |
0.8798 USDT |
219,868.7000 |
0.8946 USDT |
0.8440 USDT |
0.9158 USDT |
0.8693 USDT |
| 2024-11-16 |
0.8835 USDT |
202,780.0800 |
0.8547 USDT |
0.8488 USDT |
0.9155 USDT |
0.8961 USDT |