Identifier on Kucoin: CARV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.8479 USDT |
1,424,690.5400 |
0.8613 USDT |
0.8395 USDT |
0.8613 USDT |
0.8447 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 |
| 2024-11-02 |
1.0020 USDT |
1,431,660.7700 |
0.7227 USDT |
0.7037 USDT |
1.4600 USDT |
1.1460 USDT |
| 2024-11-01 |
0.7329 USDT |
438,670.7000 |
0.7449 USDT |
0.7189 USDT |
0.7524 USDT |
0.7199 USDT |
| 2024-10-31 |
0.7629 USDT |
564,127.9200 |
0.7899 USDT |
0.7410 USDT |
0.7990 USDT |
0.7410 USDT |
| 2024-10-30 |
0.7941 USDT |
310,379.9600 |
0.7959 USDT |
0.7712 USDT |
0.8258 USDT |
0.7844 USDT |
| 2024-10-29 |
0.7941 USDT |
1,577,889.7400 |
0.7689 USDT |
0.7495 USDT |
0.8446 USDT |
0.7975 USDT |
| 2024-10-28 |
0.7711 USDT |
1,511,001.4100 |
0.8105 USDT |
0.7329 USDT |
0.8322 USDT |
0.7653 USDT |
| 2024-10-27 |
0.8320 USDT |
1,797,305.2700 |
0.8662 USDT |
0.7986 USDT |
0.8852 USDT |
0.8124 USDT |
| 2024-10-26 |
0.8637 USDT |
2,617,790.8400 |
0.7981 USDT |
0.7892 USDT |
0.9205 USDT |
0.8617 USDT |
| 2024-10-25 |
0.8219 USDT |
2,372,283.3200 |
0.7645 USDT |
0.7519 USDT |
0.8751 USDT |
0.8007 USDT |
| 2024-10-24 |
0.7621 USDT |
1,222,861.3000 |
0.7809 USDT |
0.7367 USDT |
0.7910 USDT |
0.7549 USDT |
| 2024-10-23 |
0.7914 USDT |
1,733,942.6000 |
0.8143 USDT |
0.7560 USDT |
0.8284 USDT |
0.7763 USDT |
| 2024-10-22 |
0.8227 USDT |
2,198,129.4800 |
0.8282 USDT |
0.7989 USDT |
0.8389 USDT |
0.8063 USDT |
| 2024-10-21 |
0.8444 USDT |
2,309,689.0100 |
0.8720 USDT |
0.8184 USDT |
0.8873 USDT |
0.8267 USDT |
| 2024-10-20 |
0.8733 USDT |
1,853,633.4100 |
0.8757 USDT |
0.8558 USDT |
0.8950 USDT |
0.8632 USDT |
| 2024-10-19 |
0.8870 USDT |
2,704,399.6200 |
0.9124 USDT |
0.8604 USDT |
0.9140 USDT |
0.8705 USDT |
| 2024-10-18 |
0.8938 USDT |
4,382,522.9600 |
0.8860 USDT |
0.8695 USDT |
0.9213 USDT |
0.9061 USDT |
| 2024-10-17 |
0.8779 USDT |
2,798,371.7400 |
0.9329 USDT |
0.8579 USDT |
0.9435 USDT |
0.8795 USDT |
| 2024-10-16 |
1.0005 USDT |
1,095,805.7900 |
1.0036 USDT |
0.9042 USDT |
1.1003 USDT |
0.9147 USDT |
| 2024-10-15 |
1.1635 USDT |
5,314,240.3200 |
0.9833 USDT |
0.9026 USDT |
1.5238 USDT |
1.0204 USDT |
| 2024-10-14 |
1.0565 USDT |
7,419,046.4800 |
1.1317 USDT |
0.8795 USDT |
1.3457 USDT |
0.9737 USDT |
| 2024-10-13 |
0.8074 USDT |
2,952,670.9100 |
0.6027 USDT |
0.5980 USDT |
0.9206 USDT |
0.8679 USDT |
| 2024-10-12 |
0.5521 USDT |
937,127.4900 |
0.4611 USDT |
0.4497 USDT |
0.6153 USDT |
0.6135 USDT |
| 2024-10-11 |
0.5182 USDT |
1,173,806.0800 |
0.5692 USDT |
0.4560 USDT |
0.6134 USDT |
0.4629 USDT |
| 2024-10-10 |
0.4821 USDT |
3,156,461.6300 |
0.0400 USDT |
0.0400 USDT |
0.6450 USDT |
0.5695 USDT |