Carry Protocol Historical Data

CRE Page 10
Download
Date Close Price change Market cap Trading volume
Dec 11, 2024 $ 0.00453
-6.21%
$ 44.14 million $ 1.05 million
Dec 10, 2024 $ 0.00492
-3.34%
$ 48.36 million $ 2.71 million
Dec 9, 2024 $ 0.00509
-6.26%
$ 50.03 million $ 890,590
Dec 8, 2024 $ 0.00544
+17.91%
$ 53.47 million $ 1.4 million
Dec 7, 2024 $ 0.00461
-23.59%
$ 45.29 million $ 1,186
Dec 6, 2024 $ 0.00604
-6.93%
$ 59.37 million $ 826,485
Dec 5, 2024 $ 0.00658
-12.39%
$ 64.68 million $ 726,424
Dec 4, 2024 $ 0.00751
-4.82%
$ 73.82 million $ 109,357
Dec 3, 2024 $ 0.00789
-1.74%
$ 77.56 million $ 159,625
Dec 2, 2024 $ 0.00803
+104.61%
$ 78.93 million $ 312,410
Dec 1, 2024 $ 0.00392
-18.94%
$ 34.9 million $ 1,078
Nov 30, 2024 $ 0.00483
-7.44%
$ 47.52 million $ 2,129
Nov 29, 2024 $ 0.00533
+7.29%
$ 52.4 million $ 898
Nov 28, 2024 $ 0.00498
+8.98%
$ 48.94 million $ 67
Nov 27, 2024 $ 0.00459
-71.56%
$ 45.09 million $ 500
Nov 26, 2024 $ 0.0161
+63.44%
$ 158.04 million $ 4,830
Nov 25, 2024 $ 0.00982
+1.31%
$ 96.49 million $ 72,239
Nov 24, 2024 $ 0.00966
-12.88%
$ 94.95 million $ 309,687
Nov 23, 2024 $ 0.0105
+8.80%
$ 102.88 million $ 404,148
Nov 22, 2024 $ 0.00948
-37.05%
$ 93.19 million $ 223,238
Nov 21, 2024 $ 0.0149
-28.46%
$ 146.27 million $ 351,291
Nov 20, 2024 $ 0.0209
-20.66%
$ 205.74 million $ 598,651
Nov 19, 2024 $ 0.0273
+0.40%
$ 268.45 million $ 1.06 million
Nov 18, 2024 $ 0.0278
+6.89%
$ 272.88 million $ 1.16 million
Nov 17, 2024 $ 0.0327
+35.90%
$ 321.53 million $ 91,042
Nov 16, 2024 $ 0.0241
-16.66%
$ 236.6 million $ 159,505
Nov 15, 2024 $ 0.028
+3.78%
$ 275.14 million $ 62,452
Nov 14, 2024 $ 0.027
-11.23%
$ 265.01 million $ 410,807
Nov 13, 2024 $ 0.0305
-7.17%
$ 300.2 million $ 248,700
Nov 12, 2024 $ 0.0329
-14.08%
$ 323.4 million $ 377,693
Nov 11, 2024 $ 0.0369
-41.50%
$ 363.12 million $ 383,887
Nov 10, 2024 $ 0.0631
-20.78%
$ 620.76 million $ 120,609
Nov 9, 2024 $ 0.0793
-14.60%
$ 779.8 million $ 208,641
Nov 8, 2024 $ 0.0925
-55.05%
$ 909.46 million $ 456,349
Nov 7, 2024 $ 0.213
+1.70%
$ 2.09 billion $ 583,696
Nov 6, 2024 $ 0.215
-2.28%
$ 2.11 billion $ 323,413
Nov 5, 2024 $ 0.181
+11.62%
$ 1.78 billion $ 277,157
Nov 4, 2024 $ 0.164
-52.56%
$ 1.61 billion $ 193,003
Nov 3, 2024 $ 0.346
+6.68%
$ 3.4 billion $ 83,739
Nov 2, 2024 $ 0.321
-12.95%
$ 3.16 billion $ 412,597
Nov 1, 2024 $ 0.368
-6.34%
$ 3.61 billion $ 321,980
Oct 31, 2024 $ 0.419
+8.52%
$ 4.12 billion $ 199,757
Oct 30, 2024 $ 0.396
+22.14%
$ 3.9 billion $ 97,444
Oct 29, 2024 $ 0.322
-12.92%
$ 3.17 billion $ 83,763
Oct 28, 2024 $ 0.374
+28.69%
$ 3.67 billion $ 69,367
Oct 27, 2024 $ 0.288
-24.36%
$ 2.83 billion $ 571,178
Oct 26, 2024 $ 0.379
+64.62%
$ 3.73 billion $ 1.14 million
Oct 25, 2024 $ 0.23
+7.48%
$ 2.26 billion $ 894,264
Oct 24, 2024 $ 0.214
+4.74%
$ 2.11 billion $ 678,017
Oct 23, 2024 $ 0.204
-6.76%
$ 2.01 billion $ 782,751