CARV Coin Values CARV
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2024-12-12 | $0.9769000 | $0.9669000 | $1.00 | $0.9450000 |
| 2024-12-13 | $0.9669000 | $0.9440000 | $0.9683000 | $0.9238000 |
| 2024-12-14 | $0.9440000 | $0.9152000 | $1.01 | $0.8911000 |
| 2024-12-15 | $0.9152000 | $1.03 | $1.03 | $0.9134000 |
| 2024-12-16 | $1.03 | $0.9660000 | $1.05 | $0.9499000 |
| 2024-12-17 | $0.9660000 | $1.04 | $1.14 | $0.9565000 |
| 2024-12-18 | $1.04 | $0.8966000 | $1.07 | $0.8950000 |
| 2024-12-19 | $0.8966000 | $0.8274000 | $0.9143000 | $0.8076000 |
| 2024-12-20 | $0.8274000 | $0.8800000 | $0.9020000 | $0.7858000 |
| 2024-12-21 | $0.8800000 | $0.9898000 | $0.9994000 | $0.8778000 |
| 2024-12-22 | $0.9898000 | $0.9080000 | $1.00 | $0.8922000 |
| 2024-12-23 | $0.9080000 | $0.9156000 | $0.9163000 | $0.8591000 |
| 2024-12-24 | $0.9156000 | $0.9445000 | $0.9702000 | $0.8910000 |
| 2024-12-25 | $0.9445000 | $1.01 | $1.04 | $0.9280000 |
| 2024-12-26 | $1.01 | $0.9224000 | $1.03 | $0.9117000 |
| 2024-12-27 | $0.9224000 | $0.8910000 | $0.9417000 | $0.8826000 |
| 2024-12-28 | $0.8910000 | $0.8992000 | $0.9030000 | $0.8644000 |
| 2024-12-29 | $0.8992000 | $0.8898000 | $0.9348000 | $0.8688000 |
| 2024-12-30 | $0.8898000 | $0.8731000 | $0.8942000 | $0.8446000 |
| 2024-12-31 | $0.8731000 | $0.8368000 | $0.8882000 | $0.8220000 |
| 2025-01-01 | $0.8368000 | $0.8858000 | $0.9174000 | $0.8300000 |
| 2025-01-02 | $0.8858000 | $0.9021000 | $0.9183000 | $0.8730000 |
| 2025-01-03 | $0.9021000 | $0.9357000 | $0.9409000 | $0.8890000 |
| 2025-01-04 | $0.9357000 | $0.9130000 | $0.9585000 | $0.9051000 |
| 2025-01-05 | $0.9130000 | $0.9135000 | $0.9156000 | $0.8959000 |
| 2025-01-06 | $0.9135000 | $0.9300000 | $0.9304000 | $0.8945000 |
| 2025-01-07 | $0.9300000 | $0.8673000 | $0.9602000 | $0.8652000 |
| 2025-01-08 | $0.8673000 | $0.8501000 | $0.8742000 | $0.8070000 |
| 2025-01-09 | $0.8501000 | $0.8558000 | $0.9202000 | $0.8285000 |
| 2025-01-10 | $0.8558000 | $0.8463000 | $0.8674000 | $0.8185000 |
| 2025-01-11 | $0.8463000 | $0.8362000 | $0.8471000 | $0.8159000 |
| 2025-01-12 | $0.8362000 | $0.8164000 | $0.8397000 | $0.8064000 |
| 2025-01-13 | $0.8164000 | $0.7554000 | $0.8305000 | $0.7197000 |
| 2025-01-14 | $0.7554000 | $0.7700000 | $0.7895000 | $0.7500000 |
| 2025-01-15 | $0.7700000 | $0.7978000 | $0.7988000 | $0.7442000 |
| 2025-01-16 | $0.7978000 | $0.7647000 | $0.7979000 | $0.7538000 |
| 2025-01-17 | $0.7647000 | $0.7896000 | $0.7928000 | $0.7595000 |
| 2025-01-18 | $0.7896000 | $0.7742000 | $0.8105000 | $0.7560000 |
| 2025-01-19 | $0.7742000 | $0.6907000 | $0.7837000 | $0.6817000 |
| 2025-01-20 | $0.6907000 | $0.6750000 | $0.7276000 | $0.6591000 |
| 2025-01-21 | $0.6750000 | $0.6760000 | $0.6821000 | $0.6353000 |
| 2025-01-22 | $0.6760000 | $0.6889000 | $0.7238000 | $0.6757000 |
| 2025-01-23 | $0.6889000 | $0.6885000 | $0.7100000 | $0.6656000 |
| 2025-01-24 | $0.6885000 | $0.6617000 | $0.6884000 | $0.6568000 |
| 2025-01-25 | $0.6617000 | $0.6640000 | $0.6685000 | $0.6549000 |
| 2025-01-26 | $0.6640000 | $0.6554000 | $0.6848000 | $0.6548000 |
| 2025-01-27 | $0.6554000 | $0.6396000 | $0.6667000 | $0.6155000 |
| 2025-01-28 | $0.6396000 | $0.5999000 | $0.6559000 | $0.5985000 |
| 2025-01-29 | $0.5999000 | $0.6042000 | $0.6273000 | $0.5860000 |
| 2025-01-30 | $0.6042000 | $0.6194000 | $0.6317000 | $0.5875000 |
| 2025-01-31 | $0.6194000 | $0.6097000 | $0.6309000 | $0.6018000 |
| 2025-02-01 | $0.6097000 | $0.5660000 | $0.6286000 | $0.5634000 |
| 2025-02-02 | $0.5660000 | $0.4933000 | $0.5773000 | $0.4765000 |
| 2025-02-03 | $0.4933000 | $0.4957000 | $0.4968000 | $0.3973000 |
| 2025-02-04 | $0.4957000 | $0.4493000 | $0.4979000 | $0.4377000 |
| 2025-02-05 | $0.4493000 | $0.4371000 | $0.4586000 | $0.4323000 |
| 2025-02-06 | $0.4371000 | $0.4136000 | $0.4471000 | $0.4085000 |
| 2025-02-07 | $0.4136000 | $0.4530000 | $0.4612000 | $0.4067000 |
| 2025-02-08 | $0.4530000 | $0.4663000 | $0.4737000 | $0.4390000 |
| 2025-02-09 | $0.4663000 | $0.4577000 | $0.4777000 | $0.4440000 |
| 2025-02-10 | $0.4577000 | $0.4508000 | $0.4618000 | $0.4330000 |
| 2025-02-11 | $0.4508000 | $0.4360000 | $0.4647000 | $0.4337000 |
| 2025-02-12 | $0.4360000 | $0.4748000 | $0.4785000 | $0.4323000 |
| 2025-02-13 | $0.4748000 | $0.4571000 | $0.4774000 | $0.4515000 |
| 2025-02-14 | $0.4571000 | $0.4545000 | $0.4652000 | $0.4496000 |
| 2025-02-15 | $0.4545000 | $0.4458000 | $0.4557000 | $0.4427000 |
| 2025-02-16 | $0.4458000 | $0.4494000 | $0.4589000 | $0.4432000 |
| 2025-02-17 | $0.4494000 | $0.4369000 | $0.4518000 | $0.4309000 |
| 2025-02-18 | $0.4369000 | $0.4113000 | $0.4708000 | $0.4028000 |
| 2025-02-19 | $0.4113000 | $0.4111000 | $0.4169000 | $0.3978000 |
| 2025-02-20 | $0.4111000 | $0.4325000 | $0.4356000 | $0.4067000 |
| 2025-02-21 | $0.4325000 | $0.4088000 | $0.4512000 | $0.4046000 |
| 2025-02-22 | $0.4088000 | $0.4249000 | $0.4269000 | $0.4075000 |
| 2025-02-23 | $0.4249000 | $0.4200000 | $0.4328000 | $0.4151000 |
| 2025-02-24 | $0.4200000 | $0.3580000 | $0.4216000 | $0.3526000 |
| 2025-02-25 | $0.3580000 | $0.3511000 | $0.3619000 | $0.3286000 |
| 2025-02-26 | $0.3511000 | $0.3494000 | $0.3600000 | $0.3402000 |
| 2025-02-27 | $0.3494000 | $0.4999000 | $0.6043000 | $0.3494000 |
| 2025-02-28 | $0.4999000 | $0.4541000 | $0.5300000 | $0.4157000 |
| 2025-03-01 | $0.4541000 | $0.4296000 | $0.4834000 | $0.4199000 |
| 2025-03-02 | $0.4296000 | $0.4255000 | $0.4297000 | $0.4006000 |
| 2025-03-03 | $0.4255000 | $0.3668000 | $0.4371000 | $0.3504000 |
| 2025-03-04 | $0.3668000 | $0.3507000 | $0.3690000 | $0.3252000 |
| 2025-03-05 | $0.3507000 | $0.3554000 | $0.3563000 | $0.3348000 |
| 2025-03-06 | $0.3554000 | $0.3407000 | $0.3563000 | $0.3357000 |
| 2025-03-07 | $0.3407000 | $0.3261000 | $0.3415000 | $0.3178000 |
| 2025-03-08 | $0.3261000 | $0.3301000 | $0.3403000 | $0.3241000 |
| 2025-03-09 | $0.3301000 | $0.3077000 | $0.3301000 | $0.2957000 |
| 2025-03-10 | $0.3077000 | $0.2912000 | $0.3458000 | $0.2840000 |
| 2025-03-11 | $0.2912000 | $0.2991000 | $0.3014000 | $0.2729000 |
| 2025-03-12 | $0.2991000 | $0.3006000 | $0.3019000 | $0.2855000 |
| 2025-03-13 | $0.3006000 | $0.2939000 | $0.3016000 | $0.2893000 |
| 2025-03-14 | $0.2939000 | $0.3005000 | $0.3041000 | $0.2930000 |
| 2025-03-15 | $0.3005000 | $0.3083000 | $0.3105000 | $0.2996000 |
| 2025-03-16 | $0.3083000 | $0.2968000 | $0.3084000 | $0.2936000 |
| 2025-03-17 | $0.2968000 | $0.3629000 | $0.4001000 | $0.2961000 |
| 2025-03-18 | $0.3629000 | $0.3292000 | $0.3919000 | $0.3173000 |
| 2025-03-19 | $0.3292000 | $0.3171000 | $0.3297000 | $0.3088000 |
| 2025-03-20 | $0.3171000 | $0.3138000 | $0.3224000 | $0.3090000 |
| 2025-03-21 | $0.3138000 | $0.3347000 | $0.3362000 | $0.3116000 |
| 2025-03-22 | $0.3347000 | $0.3370000 | $0.3559000 | $0.3257000 |
| 2025-03-23 | $0.3370000 | $0.3648000 | $0.4334000 | $0.3341000 |
| 2025-03-24 | $0.3648000 | $0.3583000 | $0.3648000 | $0.3452000 |
| 2025-03-25 | $0.3583000 | $0.3487000 | $0.3586000 | $0.3406000 |
| 2025-03-26 | $0.3487000 | $0.3744000 | $0.4184000 | $0.3477000 |
| 2025-03-27 | $0.3744000 | $0.4177000 | $0.4816000 | $0.3642000 |
| 2025-03-28 | $0.4177000 | $0.4611000 | $0.4898000 | $0.4164000 |
| 2025-03-29 | $0.4611000 | $0.4058000 | $0.4867000 | $0.4025000 |
| 2025-03-30 | $0.4058000 | $0.3917000 | $0.4167000 | $0.3825000 |
| 2025-03-31 | $0.3917000 | $0.3672000 | $0.3916000 | $0.3514000 |
| 2025-04-01 | $0.3672000 | $0.3988000 | $0.4010000 | $0.3572000 |
| 2025-04-02 | $0.3988000 | $0.3799000 | $0.4354000 | $0.3708000 |
| 2025-04-03 | $0.3799000 | $0.3764000 | $0.4024000 | $0.3652000 |
| 2025-04-04 | $0.3764000 | $0.3797000 | $0.4028000 | $0.3658000 |
| 2025-04-05 | $0.3797000 | $0.3589000 | $0.3798000 | $0.3537000 |
| 2025-04-06 | $0.3589000 | $0.3017000 | $0.3589000 | $0.2959000 |
| 2025-04-07 | $0.3017000 | $0.3000000 | $0.3074000 | $0.2697000 |
| 2025-04-08 | $0.3000000 | $0.3046000 | $0.3146000 | $0.2910000 |
| 2025-04-09 | $0.3046000 | $0.3350000 | $0.3372000 | $0.2868000 |
| 2025-04-10 | $0.3350000 | $0.3117000 | $0.3351000 | $0.3035000 |
| 2025-04-11 | $0.3117000 | $0.3382000 | $0.3578000 | $0.3056000 |
| 2025-04-12 | $0.3382000 | $0.3628000 | $0.4056000 | $0.3382000 |
| 2025-04-13 | $0.3628000 | $0.3255000 | $0.3869000 | $0.3192000 |
| 2025-04-14 | $0.3255000 | $0.3396000 | $0.3744000 | $0.3236000 |
| 2025-04-15 | $0.3396000 | $0.3299000 | $0.3455000 | $0.3263000 |
| 2025-04-16 | $0.3299000 | $0.3126000 | $0.3317000 | $0.3026000 |
| 2025-04-17 | $0.3126000 | $0.3072000 | $0.3128000 | $0.2995000 |
| 2025-04-18 | $0.3072000 | $0.3137000 | $0.3423000 | $0.3041000 |
| 2025-04-19 | $0.3137000 | $0.3145000 | $0.3162000 | $0.3074000 |
| 2025-04-20 | $0.3145000 | $0.3089000 | $0.3149000 | $0.3014000 |
| 2025-04-21 | $0.3089000 | $0.3144000 | $0.3183000 | $0.3082000 |
| 2025-04-22 | $0.3144000 | $0.3243000 | $0.3249000 | $0.3039000 |
| 2025-04-23 | $0.3243000 | $0.3364000 | $0.3444000 | $0.3223000 |
| 2025-04-24 | $0.3364000 | $0.3433000 | $0.3609000 | $0.3232000 |
| 2025-04-25 | $0.3433000 | $0.3432000 | $0.3458000 | $0.3306000 |
| 2025-04-26 | $0.3432000 | $0.3475000 | $0.3492000 | $0.3350000 |
| 2025-04-27 | $0.3475000 | $0.3328000 | $0.3497000 | $0.3302000 |
| 2025-04-28 | $0.3328000 | $0.3414000 | $0.3438000 | $0.3237000 |
| 2025-04-29 | $0.3414000 | $0.3629000 | $0.3701000 | $0.3410000 |
| 2025-04-30 | $0.3629000 | $0.3809000 | $0.3967000 | $0.3530000 |
| 2025-05-01 | $0.3809000 | $0.3875000 | $0.4059000 | $0.3678000 |
| 2025-05-02 | $0.3875000 | $0.3717000 | $0.3959000 | $0.3676000 |
| 2025-05-03 | $0.3717000 | $0.3480000 | $0.3721000 | $0.3472000 |
| 2025-05-04 | $0.3480000 | $0.3411000 | $0.3644000 | $0.3367000 |
| 2025-05-05 | $0.3411000 | $0.3547000 | $0.3563000 | $0.3322000 |
| 2025-05-06 | $0.3547000 | $0.3385000 | $0.3616000 | $0.3226000 |
| 2025-05-07 | $0.3385000 | $0.3788000 | $0.3833000 | $0.3384000 |
| 2025-05-08 | $0.3788000 | $0.4006000 | $0.4012000 | $0.3671000 |
| 2025-05-09 | $0.4006000 | $0.4067000 | $0.4407000 | $0.3845000 |
| 2025-05-10 | $0.4067000 | $0.4190000 | $0.4195000 | $0.3908000 |
| 2025-05-11 | $0.4190000 | $0.4004000 | $0.4192000 | $0.3917000 |
| 2025-05-12 | $0.4004000 | $0.4037000 | $0.4111000 | $0.3805000 |
| 2025-05-13 | $0.4037000 | $0.4093000 | $0.4106000 | $0.3818000 |
| 2025-05-14 | $0.4093000 | $0.4122000 | $0.4178000 | $0.3923000 |
| 2025-05-15 | $0.4122000 | $0.3819000 | $0.4127000 | $0.3670000 |
| 2025-05-16 | $0.3819000 | $0.3782000 | $0.3860000 | $0.3732000 |
| 2025-05-17 | $0.3782000 | $0.3643000 | $0.3855000 | $0.3577000 |
| 2025-05-18 | $0.3643000 | $0.3758000 | $0.3805000 | $0.3612000 |
| 2025-05-19 | $0.3758000 | $0.3646000 | $0.3824000 | $0.3477000 |
| 2025-05-20 | $0.3646000 | $0.3705000 | $0.3782000 | $0.3601000 |
| 2025-05-21 | $0.3705000 | $0.3697000 | $0.3737000 | $0.3601000 |
| 2025-05-22 | $0.3697000 | $0.3900000 | $0.3952000 | $0.3672000 |
| 2025-05-23 | $0.3900000 | $0.3753000 | $0.4039000 | $0.3731000 |
| 2025-05-24 | $0.3753000 | $0.3734000 | $0.3789000 | $0.3695000 |
| 2025-05-25 | $0.3734000 | $0.3937000 | $0.4026000 | $0.3737000 |
| 2025-05-26 | $0.3937000 | $0.3885000 | $0.3946000 | $0.3802000 |
| 2025-05-27 | $0.3885000 | $0.3889000 | $0.3910000 | $0.3703000 |
| 2025-05-28 | $0.3889000 | $0.3728000 | $0.3905000 | $0.3673000 |
| 2025-05-29 | $0.3728000 | $0.3743000 | $0.3796000 | $0.3682000 |
| 2025-05-30 | $0.3743000 | $0.3407000 | $0.4083000 | $0.3392000 |
| 2025-05-31 | $0.3407000 | $0.3265000 | $0.3454000 | $0.3162000 |
| 2025-06-01 | $0.3265000 | $0.3347000 | $0.3367000 | $0.3178000 |
| 2025-06-02 | $0.3347000 | $0.3385000 | $0.3399000 | $0.3256000 |
| 2025-06-03 | $0.3385000 | $0.3477000 | $0.3488000 | $0.3348000 |
| 2025-06-04 | $0.3477000 | $0.3359000 | $0.3486000 | $0.3336000 |
| 2025-06-05 | $0.3359000 | $0.3077000 | $0.3365000 | $0.3048000 |
| 2025-06-06 | $0.3077000 | $0.3144000 | $0.3228000 | $0.3027000 |
| 2025-06-07 | $0.3144000 | $0.3198000 | $0.3222000 | $0.3099000 |
| 2025-06-08 | $0.3198000 | $0.3197000 | $0.3226000 | $0.3146000 |
| 2025-06-09 | $0.3197000 | $0.3340000 | $0.3345000 | $0.3118000 |
| 2025-06-10 | $0.3340000 | $0.3386000 | $0.3386000 | $0.3248000 |
| 2025-06-11 | $0.3386000 | $0.3258000 | $0.3387000 | $0.3253000 |
| 2025-06-12 | $0.3258000 | $0.3046000 | $0.3259000 | $0.3021000 |
| 2025-06-13 | $0.3046000 | $0.2889000 | $0.3046000 | $0.2783000 |
| 2025-06-14 | $0.2889000 | $0.2847000 | $0.2906000 | $0.2802000 |
| 2025-06-15 | $0.2847000 | $0.2916000 | $0.2930000 | $0.2821000 |
| 2025-06-16 | $0.2916000 | $0.2870000 | $0.2959000 | $0.2864000 |
| 2025-06-17 | $0.2870000 | $0.2692000 | $0.2893000 | $0.2664000 |
| 2025-06-18 | $0.2692000 | $0.2672000 | $0.2699000 | $0.2586000 |
| 2025-06-19 | $0.2672000 | $0.2603000 | $0.2681000 | $0.2573000 |
| 2025-06-20 | $0.2603000 | $0.2436000 | $0.2608000 | $0.2426000 |
| 2025-06-21 | $0.2436000 | $0.2401000 | $0.2513000 | $0.2348000 |
| 2025-06-22 | $0.2401000 | $0.2260000 | $0.2612000 | $0.2181000 |
| 2025-06-23 | $0.2260000 | $0.2429000 | $0.2446000 | $0.2205000 |
| 2025-06-24 | $0.2429000 | $0.2409000 | $0.2579000 | $0.2247000 |
| 2025-06-25 | $0.2409000 | $0.2319000 | $0.2414000 | $0.2298000 |
| 2025-06-26 | $0.2319000 | $0.2250000 | $0.2326000 | $0.2217000 |
| 2025-06-27 | $0.2250000 | $0.2299000 | $0.2320000 | $0.2161000 |
| 2025-06-28 | $0.2299000 | $0.2362000 | $0.2379000 | $0.2269000 |
| 2025-06-29 | $0.2362000 | $0.2448000 | $0.2487000 | $0.2345000 |
| 2025-06-30 | $0.2448000 | $0.2505000 | $0.2607000 | $0.2390000 |
| 2025-07-01 | $0.2505000 | $0.2353000 | $0.2539000 | $0.2342000 |
| 2025-07-02 | $0.2353000 | $0.2444000 | $0.2466000 | $0.2305000 |
| 2025-07-03 | $0.2444000 | $0.2478000 | $0.2497000 | $0.2439000 |
| Paar | Vahetus |
|---|---|
| CARV/USDT | bingx |
| CARV/USDT | bitget |
| CARV/KRW | bithumb |
| CARV/THB | bitkub |
| CARV/USDT | bitmart |
| CARV/USDT | bitrue |
| CARV/USDT | bitunix |
| CARV/USDT | bybit |
| CARV/USDT | coinex |
| CARV/PHP | coinspro |
| CARV/USDT | coinw |
| CARV/USDT | cryptology |
| CARV/TRY | gateio |
| CARV/USDT | gateio |
| CARV/USDT | huobipro |
| CARV/USDT | kucoin |
| CARV/BRL | mercadobitcoin |
| CARV/USDT | mexc |
| CARV/USDT | phemex |
| CARV/USDT | poloniex |
| CARV/BTC | upbit |
| CARV/KRW | upbit |
| CARV/USDT | upbit |
