時価総額 $2.07T
-0.36%
ボリューム24h $64.50B
32.43%
BTC % 58.0318%
-0.2%
ETH % 9.18345%
-0.11%
硬貨
34.665
取引所
204
ライブ
CARV (CARV) 履歴価格、日付別ボリュームデータ 米ドル - USD
CARV (CARV) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 627 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jun-28 2026 | $0.0366 | $0.035788 | $0.039568 | $0.037921 | $488,464 | $22,311,602 |
| Jun-27 2026 | $0.037935 | $0.037935 | $0.042459 | $0.042459 | $799,582 | $23,125,287 |
| Jun-26 2026 | $0.042125 | $0.034892 | $0.045436 | $0.034892 | $2,513,168 | $25,679,732 |
| Jun-25 2026 | $0.035062 | $0.032522 | $0.041546 | $0.0328 | $8,373,820 | $21,373,946 |
| Jun-24 2026 | $0.0328 | $0.031602 | $0.033623 | $0.033033 | $4,156,443 | $19,995,303 |
| Jun-23 2026 | $0.032915 | $0.032908 | $0.035275 | $0.035214 | $3,419,059 | $20,065,273 |
| Jun-22 2026 | $0.035112 | $0.034716 | $0.0402 | $0.039662 | $5,019,387 | $21,404,665 |
| Jun-21 2026 | $0.03966 | $0.03966 | $0.041901 | $0.040308 | $2,395,508 | $24,176,835 |
| Jun-20 2026 | $0.040112 | $0.039304 | $0.040307 | $0.039506 | $2,269,720 | $24,452,756 |
| Jun-19 2026 | $0.039407 | $0.038901 | $0.040209 | $0.039802 | $2,784,363 | $24,022,867 |
| Jun-18 2026 | $0.039509 | $0.038901 | $0.041505 | $0.041399 | $3,514,117 | $24,085,209 |
| Jun-17 2026 | $0.041485 | $0.041362 | $0.043213 | $0.042592 | $3,497,060 | $25,289,689 |
| Jun-16 2026 | $0.042602 | $0.041884 | $0.046409 | $0.045008 | $3,167,458 | $25,970,299 |
| Jun-15 2026 | $0.044708 | $0.0414 | $0.045397 | $0.041704 | $6,246,864 | $27,254,531 |
| Jun-14 2026 | $0.041605 | $0.04 | $0.041608 | $0.040904 | $4,351,134 | $25,362,487 |