CARV Historical Data

CARV
Download
Date Close Price change Market cap Trading volume
Jun 1 $ 0.0374
-27.00%
$ 379,672 $ 433,029
May 25 $ 0.0506
-5.45%
$ 510,168 $ 289,332
May 18 $ 0.0558
+4.82%
$ 533,963 $ 441,899
May 11 $ 0.0555
-16.52%
$ 530,488 $ 542,606
May 4 $ 0.0672
+15.76%
$ 660,716 $ 499,097
Apr 27 $ 0.0581
-2.73%
$ 577,765 $ 138,297
Apr 20 $ 0.0614
+11.67%
$ 592,972 $ 502,710
Apr 13 $ 0.0582
+13.07%
$ 547,012 $ 744,886
Apr 6 $ 0.0552
-5.84%
$ 511,527 $ 366,676
Mar 30 $ 0.0561
+5.91%
$ 583,667 $ 273,662
Mar 23 $ 0.0545
-1.66%
$ 527,159 $ 384,124
Mar 16 $ 0.0555
-4.02%
$ 552,422 $ 512,413
Mar 9 $ 0.0578
+3.33%
$ 575,557 $ 202,130
Mar 2 $ 0.0581
-2.82%
$ 556,823 $ 472,180
Feb 23 $ 0.0598
-6.41%
$ 595,997 $ 963,406
Feb 16 $ 0.0684
+6.60%
$ 638,284 $ 442,702
Feb 9 $ 0.0682
+7.32%
$ 637,882 $ 646,003
Feb 2 $ 0.0663
-7.95%
$ 633,337 $ 994,491
Jan 26 $ 0.0723
-22.30%
$ 717,587 $ 433,939
Jan 19 $ 0.0963
-8.69%
$ 927,253 $ 488,835
Jan 12 $ 0.111
-3.74%
$ 1.05 million $ 2.11 million
Jan 5 $ 0.116
-8.43%
$ 1.15 million $ 4.75 million
Dec 29 $ 0.127
+1.06%
$ 1.27 million $ 6.33 million
Dec 22 $ 0.128
-18.33%
$ 1.24 million $ 18.48 million
Dec 15 $ 0.149
+11.81%
$ 1.56 million $ 6.41 million
Dec 8 $ 0.14
+1.95%
$ 1.32 million $ 4.55 million
Dec 1 $ 0.135
-5.28%
$ 1.36 million $ 123.88 million
Nov 24 $ 0.14
+3.07%
$ 1.4 million $ 185.42 million
Nov 17 $ 0.127
-20.33%
$ 1.34 million $ 170.56 million
Nov 10 $ 0.165
-10.62%
$ 1.57 million $ 180.96 million
Nov 3 $ 0.186
-5.26%
$ 1.81 million $ 163.47 million
Oct 27 $ 0.166
-1.56%
$ 2.04 million $ 49.44 million
Oct 20 $ 0.156
-4.54%
$ 1.75 million $ 31.93 million
Oct 13 $ 0.161
-22.24%
$ 1.69 million $ 26.77 million
Oct 6 $ 0.198
-24.77%
$ 2 million $ 8.85 million
Sep 29 $ 0.264
-3.43%
$ 2.72 million $ 1.73 million
Sep 22 $ 0.275
-12.60%
$ 2.81 million $ 2.17 million
Sep 15 $ 0.307
+0.07%
$ 3.19 million $ 2.26 million
Sep 8 $ 0.319
+7.11%
$ 3.08 million $ 3.6 million
Sep 1 $ 0.294
-0.56%
$ 3.13 million $ 10.17 million
Aug 25 $ 0.301
-4.36%
$ 3.06 million $ 5.59 million
Aug 18 $ 0.327
+3.16%
$ 3.23 million $ 7.97 million
Aug 11 $ 0.317
-1.51%
$ 3.46 million $ 32.23 million
Aug 4 $ 0.32
+17.27%
$ 12.19 million $ 89.15 million
Jul 28 $ 0.266
-16.18%
$ 10.07 million $ 69.58 million
Jul 21 $ 0.309
+4.16%
$ 9.61 million $ 133.22 million
Jul 14 $ 0.288
-0.36%
$ 2.98 million $ 288.82 million
Jul 7 $ 0.285
+7.18%
$ 2.88 million $ 658.81 million
Jun 30 $ 0.294
+20.68%
$ 3.18 million $ 1.1 billion
Jun 23 $ 0.236
+0.34%
$ 2.52 million $ 16.2 million
Download