Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: CARV-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-12-22 | 0.9592 USDT | 137,274.3500 | 0.9962 USDT | 0.9036 USDT | 1.0152 USDT | 0.9186 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 |
| 2024-11-15 | 0.8117 USDT | 121,973.1500 | 0.8065 USDT | 0.7859 USDT | 0.8349 USDT | 0.8308 USDT |
| 2024-11-14 | 0.8309 USDT | 255,177.5000 | 0.8625 USDT | 0.7954 USDT | 0.8625 USDT | 0.8157 USDT |
| 2024-11-13 | 0.8559 USDT | 171,667.7300 | 0.9174 USDT | 0.8106 USDT | 0.9175 USDT | 0.8610 USDT |
| 2024-11-12 | 0.9637 USDT | 476,564.3900 | 1.0132 USDT | 0.8686 USDT | 1.0737 USDT | 0.8995 USDT |
| 2024-11-11 | 0.9585 USDT | 162,379.8300 | 0.9919 USDT | 0.9289 USDT | 0.9919 USDT | 0.9697 USDT |
| 2024-11-10 | 0.9977 USDT | 129,124.9800 | 1.0469 USDT | 0.9716 USDT | 1.0469 USDT | 0.9933 USDT |
| 2024-11-09 | 1.0359 USDT | 491,459.8800 | 0.9427 USDT | 0.9256 USDT | 1.1103 USDT | 1.0362 USDT |
| 2024-11-08 | 0.9471 USDT | 168,398.8600 | 0.8909 USDT | 0.8875 USDT | 1.0163 USDT | 0.9305 USDT |
| 2024-11-07 | 0.9355 USDT | 591,403.1700 | 0.8397 USDT | 0.8258 USDT | 1.0459 USDT | 0.9262 USDT |
| 2024-11-06 | 0.7872 USDT | 191,534.6600 | 0.7673 USDT | 0.7632 USDT | 0.8127 USDT | 0.8124 USDT |
| 2024-11-05 | 0.7537 USDT | 167,793.4400 | 0.7458 USDT | 0.7209 USDT | 0.7936 USDT | 0.7501 USDT |
| 2024-11-04 | 0.7663 USDT | 280,418.8300 | 0.8076 USDT | 0.7387 USDT | 0.8076 USDT | 0.7513 USDT |
| 2024-11-03 | 0.8677 USDT | 607,299.6700 | 0.9207 USDT | 0.7841 USDT | 1.0190 USDT | 0.8109 USDT |
12