CARAT Historical Data

CARAT Page 18
Download
Date Close Price change Market cap Trading volume
Oct 6, 2019 $ 0.502
-5.32%
$ 1 million $ 26,455
Oct 5, 2019 $ 0.53
-1.57%
$ 1.06 million $ 28,551
Oct 4, 2019 $ 0.54
-0.55%
$ 1.08 million $ 28,377
Oct 3, 2019 $ 0.543
-2.27%
$ 1.09 million $ 28,729
Oct 2, 2019 $ 0.556
+1.56%
$ 1.11 million $ 29,110
Oct 1, 2019 $ 0.547
+0.16%
$ 1.09 million $ 28,957
Sep 30, 2019 $ 0.546
+21.13%
$ 1.09 million $ 30,351
Sep 29, 2019 $ 0.451
-2.55%
$ 902,599 $ 29,108
Sep 28, 2019 $ 0.463
-0.09%
$ 926,229 $ 29,763
Sep 27, 2019 $ 0.463
+1.51%
$ 926,884 $ 29,913
Sep 26, 2019 $ 0.457
-3.36%
$ 913,117 $ 29,574
Sep 25, 2019 $ 0.472
+12.04%
$ 943,870 $ 30,792
Sep 24, 2019 $ 0.417
-10.94%
$ 834,301 $ 27,918
Sep 23, 2019 $ 0.468
-3.94%
$ 936,751 $ 30,681
Sep 22, 2019 $ 0.488
-0.08%
$ 975,134 $ 32,133
Sep 21, 2019 $ 0.488
-1.01%
$ 975,970 $ 31,835
Sep 20, 2019 $ 0.493
-0.49%
$ 985,901 $ 32,678
Sep 19, 2019 $ 0.495
-4.40%
$ 990,847 $ 32,654
Sep 18, 2019 $ 0.518
+2.03%
$ 1.04 million $ 33,471
Sep 17, 2019 $ 0.508
+1.96%
$ 1.02 million $ 33,252
Sep 16, 2019 $ 0.498
+2.18%
$ 996,972 $ 29,874
Sep 15, 2019 $ 0.488
+0.40%
$ 975,746 $ 30,255
Sep 14, 2019 $ 0.486
+2.63%
$ 971,833 $ 30,704
Sep 13, 2019 $ 0.473
-6.07%
$ 946,924 $ 30,238
Sep 12, 2019 $ 0.504
+2.92%
$ 1.01 million $ 32,050
Sep 11, 2019 $ 0.489
-2.25%
$ 977,157 $ 30,556
Sep 10, 2019 $ 0.501
-1.55%
$ 1 million $ 28,431
Sep 9, 2019 $ 0.508
-0.13%
$ 1.02 million $ 28,396
Sep 8, 2019 $ 0.508
-0.14%
$ 1.02 million $ 28,492
Sep 7, 2019 $ 0.509
+2.85%
$ 1.02 million $ 28,782
Sep 6, 2019 $ 0.495
-2.07%
$ 990,708 $ 28,492
Sep 5, 2019 $ 0.506
-14.45%
$ 1.01 million $ 28,632
Sep 4, 2019 $ 0.59
+0.16%
$ 1.18 million $ 29,392
Sep 3, 2019 $ 0.589
+1.25%
$ 1.18 million $ 33,873
Sep 2, 2019 $ 0.582
+6.40%
$ 1.16 million $ 32,831
Sep 1, 2019 $ 0.549
-0.82%
$ 1.1 million $ 35,204
Aug 31, 2019 $ 0.553
+1.53%
$ 1.11 million $ 34,516
Aug 30, 2019 $ 0.545
+0.14%
$ 1.09 million $ 34,900
Aug 29, 2019 $ 0.544
+18.77%
$ 1.09 million $ 38,636
Aug 28, 2019 $ 0.458
-4.76%
$ 915,993 $ 30,802
Aug 27, 2019 $ 0.481
-2.04%
$ 961,819 $ 35,274
Aug 26, 2019 $ 0.489
+0.58%
$ 978,631 $ 36,534
Aug 25, 2019 $ 0.486
+41.77%
$ 972,654 $ 49,563
Aug 24, 2019 $ 0.343
-2.67%
$ 686,040 $ 34,074
Aug 23, 2019 $ 0.352
+2.70%
$ 704,866 $ 35,114
Aug 22, 2019 $ 0.343
-0.56%
$ 686,360 $ 22,183
Aug 21, 2019 $ 0.346
-31.33%
$ 691,069 $ 23,478
Aug 20, 2019 $ 0.503
-3.57%
$ 1.01 million $ 32,949
Aug 19, 2019 $ 0.519
+4.40%
$ 1.04 million $ 33,898
Aug 18, 2019 $ 0.498
+2.24%
$ 995,014 $ 32,493