Identifier on Huobi: carvusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-07 |
1.0568 USDT |
2,676,492.4963 |
1.0991 USDT |
1.0466 USDT |
1.0517 USDT |
1.0491 USDT |
| 2024-12-06 |
1.1301 USDT |
4,337,666.6874 |
1.1161 USDT |
1.0331 USDT |
1.0755 USDT |
1.0935 USDT |
| 2024-12-05 |
1.0118 USDT |
4,081,979.5931 |
0.9637 USDT |
0.9539 USDT |
0.9978 USDT |
1.0852 USDT |
| 2024-12-04 |
0.9557 USDT |
4,098,226.6656 |
0.9543 USDT |
0.9289 USDT |
0.9452 USDT |
0.9670 USDT |
| 2024-12-03 |
0.9497 USDT |
5,139,849.9282 |
0.9682 USDT |
0.8645 USDT |
0.9049 USDT |
0.8999 USDT |
| 2024-12-02 |
0.9717 USDT |
5,266,790.2233 |
1.0193 USDT |
0.9215 USDT |
0.9480 USDT |
0.9683 USDT |
| 2024-12-01 |
1.0191 USDT |
4,411,552.3237 |
1.0350 USDT |
0.9862 USDT |
1.0006 USDT |
1.0255 USDT |
| 2024-11-30 |
1.0017 USDT |
3,841,294.1610 |
1.0299 USDT |
0.9850 USDT |
0.9957 USDT |
1.0009 USDT |
| 2024-11-29 |
1.0186 USDT |
3,410,777.9295 |
1.0752 USDT |
0.9881 USDT |
1.0170 USDT |
1.0143 USDT |
| 2024-11-28 |
0.9682 USDT |
4,621,174.3894 |
0.9121 USDT |
0.9036 USDT |
0.9747 USDT |
0.9719 USDT |
| 2024-11-27 |
0.8726 USDT |
7,687,092.7218 |
0.8670 USDT |
0.8477 USDT |
0.8589 USDT |
0.8963 USDT |
| 2024-11-26 |
0.8651 USDT |
7,511,715.1891 |
0.8672 USDT |
0.8252 USDT |
0.8527 USDT |
0.8561 USDT |
| 2024-11-25 |
0.8777 USDT |
8,012,023.9469 |
0.8572 USDT |
0.8469 USDT |
0.8693 USDT |
0.8681 USDT |
| 2024-11-24 |
0.8631 USDT |
4,952,979.8371 |
0.8540 USDT |
0.8057 USDT |
0.8433 USDT |
0.8392 USDT |
| 2024-11-23 |
0.8610 USDT |
6,722,258.1652 |
0.8560 USDT |
0.8361 USDT |
0.8534 USDT |
0.8522 USDT |
| 2024-11-22 |
0.8452 USDT |
7,382,679.5723 |
0.8612 USDT |
0.8289 USDT |
0.8381 USDT |
0.8373 USDT |
| 2024-11-21 |
0.8373 USDT |
4,139,519.8612 |
0.8289 USDT |
0.8216 USDT |
0.8371 USDT |
0.8488 USDT |
| 2024-11-20 |
0.8502 USDT |
6,460,120.1642 |
0.8820 USDT |
0.8117 USDT |
0.8336 USDT |
0.8214 USDT |
| 2024-11-19 |
0.8956 USDT |
4,283,597.4773 |
0.9223 USDT |
0.8600 USDT |
0.8878 USDT |
0.8890 USDT |
| 2024-11-18 |
0.8929 USDT |
6,494,310.0014 |
0.8836 USDT |
0.8656 USDT |
0.8812 USDT |
0.9099 USDT |
| 2024-11-17 |
0.8705 USDT |
3,959,632.0574 |
0.8896 USDT |
0.8340 USDT |
0.8658 USDT |
0.8777 USDT |
| 2024-11-16 |
0.8945 USDT |
4,310,043.9558 |
0.8568 USDT |
0.8444 USDT |
0.8962 USDT |
0.8934 USDT |
| 2024-11-15 |
0.8171 USDT |
7,257,484.5354 |
0.8138 USDT |
0.7858 USDT |
0.8033 USDT |
0.8382 USDT |
| 2024-11-14 |
0.8356 USDT |
7,103,462.6595 |
0.8662 USDT |
0.8077 USDT |
0.8280 USDT |
0.8348 USDT |
| 2024-11-13 |
0.8661 USDT |
3,775,586.0850 |
0.9214 USDT |
0.8212 USDT |
0.8381 USDT |
0.8305 USDT |
| 2024-11-12 |
0.9634 USDT |
5,562,115.9354 |
1.0167 USDT |
0.8703 USDT |
0.9024 USDT |
0.9090 USDT |
| 2024-11-11 |
0.9611 USDT |
6,781,604.3384 |
0.9930 USDT |
0.9313 USDT |
0.9510 USDT |
0.9697 USDT |
| 2024-11-10 |
1.0043 USDT |
5,167,110.5927 |
1.0641 USDT |
0.9836 USDT |
0.9965 USDT |
1.0000 USDT |
| 2024-11-09 |
1.0245 USDT |
5,969,302.8446 |
0.9415 USDT |
0.9260 USDT |
1.0096 USDT |
1.0276 USDT |
| 2024-11-08 |
0.9480 USDT |
4,685,862.8708 |
0.8983 USDT |
0.8901 USDT |
0.9332 USDT |
0.9332 USDT |
| 2024-11-07 |
0.9023 USDT |
3,584,270.4139 |
0.8411 USDT |
0.8244 USDT |
0.8724 USDT |
0.8693 USDT |
| 2024-11-06 |
0.7829 USDT |
6,475,500.5222 |
0.7716 USDT |
0.7631 USDT |
0.7789 USDT |
0.7874 USDT |
| 2024-11-05 |
0.7519 USDT |
6,038,558.7701 |
0.7460 USDT |
0.7221 USDT |
0.7376 USDT |
0.7847 USDT |
| 2024-11-04 |
0.7699 USDT |
5,536,178.7471 |
0.8140 USDT |
0.7383 USDT |
0.7561 USDT |
0.7549 USDT |
| 2024-11-03 |
0.8550 USDT |
6,146,359.0405 |
0.9181 USDT |
0.7871 USDT |
0.8159 USDT |
0.8125 USDT |
| 2024-11-02 |
0.9765 USDT |
4,764,633.3882 |
0.9900 USDT |
0.8400 USDT |
0.8911 USDT |
0.9286 USDT |
| 2024-11-01 |
0.9339 USDT |
5,337,225.4549 |
0.9883 USDT |
0.8601 USDT |
0.9210 USDT |
0.9477 USDT |
| 2024-10-31 |
1.0395 USDT |
3,223,371.1379 |
1.0840 USDT |
0.9520 USDT |
0.9616 USDT |
0.9656 USDT |
| 2024-10-30 |
1.0946 USDT |
3,339,907.9028 |
1.0969 USDT |
0.8981 USDT |
1.0309 USDT |
0.9832 USDT |
| 2024-10-29 |
0.8256 USDT |
5,522,918.1250 |
0.7840 USDT |
0.7761 USDT |
0.7921 USDT |
0.8852 USDT |
| 2024-10-28 |
0.8535 USDT |
6,020,734.1843 |
0.8781 USDT |
0.7681 USDT |
0.8243 USDT |
0.7772 USDT |
| 2024-10-27 |
0.9000 USDT |
3,618,807.3419 |
0.9198 USDT |
0.8592 USDT |
0.8813 USDT |
0.8987 USDT |
| 2024-10-26 |
0.8951 USDT |
7,016,995.9293 |
0.8113 USDT |
0.7994 USDT |
0.8697 USDT |
0.9188 USDT |
| 2024-10-25 |
0.8226 USDT |
5,000,961.0370 |
0.7785 USDT |
0.7610 USDT |
0.7793 USDT |
0.8533 USDT |
| 2024-10-24 |
0.7715 USDT |
6,871,733.6331 |
0.7868 USDT |
0.7610 USDT |
0.7634 USDT |
0.7761 USDT |
| 2024-10-23 |
0.7969 USDT |
5,192,530.7264 |
0.8165 USDT |
0.7699 USDT |
0.7717 USDT |
0.7706 USDT |
| 2024-10-22 |
0.8194 USDT |
6,894,462.4520 |
0.8307 USDT |
0.8046 USDT |
0.8112 USDT |
0.8124 USDT |
| 2024-10-21 |
0.8777 USDT |
2,060,745.2170 |
0.8763 USDT |
0.8600 USDT |
0.8601 USDT |
0.8600 USDT |
| 2024-10-20 |
0.8780 USDT |
4,264,965.8458 |
0.8770 USDT |
0.8632 USDT |
0.8687 USDT |
0.8672 USDT |
| 2024-10-19 |
0.8833 USDT |
4,905,916.6361 |
0.9106 USDT |
0.8600 USDT |
0.8686 USDT |
0.8685 USDT |