CARV(CARV)Heute
$0.319433
CARV Preisverlauf
(CARV)Zeitraum: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.325847 | $0.325514 | $0.318016 | $0.320692 | $15.324M |
2025-09-12 | $0.306619 | $0.330771 | $0.306409 | $0.325454 | $22.343M |
2025-09-11 | $0.311883 | $0.312038 | $0.303940 | $0.306718 | $18.603M |
2025-09-10 | $0.309722 | $0.315560 | $0.306751 | $0.312285 | $18.043M |
2025-09-09 | $0.302450 | $0.327408 | $0.302270 | $0.310119 | $27.660M |
2025-09-08 | $0.295877 | $0.303391 | $0.293759 | $0.302573 | $10.860M |
2025-09-07 | $0.294929 | $0.298016 | $0.292979 | $0.295783 | $5.029M |
2025-09-06 | $0.292652 | $0.298237 | $0.292080 | $0.295185 | $6.508M |
2025-09-05 | $0.289919 | $0.296875 | $0.285565 | $0.292080 | $15.804M |
2025-09-04 | $0.292526 | $0.296423 | $0.284603 | $0.289919 | $14.663M |
2025-09-03 | $0.286926 | $0.294546 | $0.287779 | $0.293041 | $9.487M |
2025-09-02 | $0.286036 | $0.290941 | $0.280334 | $0.286926 | $12.511M |
2025-09-01 | $0.300124 | $0.300327 | $0.28466 | $0.286076 | $10.925M |
2025-08-31 | $0.302145 | $0.304154 | $0.296434 | $0.300376 | $7.344M |
2025-08-30 | $0.301188 | $0.303681 | $0.296322 | $0.301842 | $11.644M |
2025-08-29 | $0.309566 | $0.319336 | $0.298394 | $0.300843 | $15.304M |
2025-08-28 | $0.302053 | $0.327524 | $0.2984 | $0.309332 | $17.309M |
2025-08-27 | $0.299362 | $0.305581 | $0.298635 | $0.302503 | $12.205M |
2025-08-26 | $0.304959 | $0.304659 | $0.289386 | $0.299067 | $17.581M |
2025-08-25 | $0.318587 | $0.327106 | $0.301337 | $0.304959 | $19.926M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-14
CARV(CARV)
