CARV Historical Data

CARV
Download
Date Close Price change Market cap Trading volume
May 4 $ 0.0672
+16.14%
$ 39.07 million $ 26.1 million
Apr 27 $ 0.0582
-2.08%
$ 34.1 million $ 3.81 million
Apr 20 $ 0.0615
+12.30%
$ 35.16 million $ 51.34 million
Apr 13 $ 0.0582
+13.17%
$ 29.38 million $ 69.43 million
Apr 6 $ 0.0552
-5.76%
$ 27.35 million $ 40.34 million
Mar 30 $ 0.0561
+6.01%
$ 31.12 million $ 22.56 million
Mar 23 $ 0.0547
-1.27%
$ 28.14 million $ 28.38 million
Mar 16 $ 0.0554
-4.24%
$ 29.46 million $ 39.75 million
Mar 9 $ 0.0579
+3.68%
$ 30.76 million $ 19.08 million
Mar 2 $ 0.0582
-2.90%
$ 28.99 million $ 33.21 million
Feb 23 $ 0.0599
-6.59%
$ 31.12 million $ 33.88 million
Feb 16 $ 0.0685
+6.21%
$ 32.56 million $ 37.27 million
Feb 9 $ 0.0686
+8.14%
$ 32.75 million $ 33.93 million
Feb 2 $ 0.0663
-7.91%
$ 32.22 million $ 58.84 million
Jan 26 $ 0.0724
-22.19%
$ 36.57 million $ 56.85 million
Jan 19 $ 0.0967
-8.52%
$ 47.21 million $ 49.84 million
Jan 12 $ 0.111
-3.79%
$ 53.87 million $ 57.21 million
Jan 5 $ 0.117
-8.46%
$ 58.41 million $ 66.7 million
Dec 29 $ 0.126
+0.73%
$ 113.45 million $ 48.85 million
Dec 22 $ 0.129
-17.97%
$ 111.67 million $ 79.06 million
Dec 15 $ 0.149
+11.97%
$ 139.88 million $ 74.72 million
Dec 8 $ 0.14
+1.69%
$ 118.82 million $ 54.98 million
Dec 1 $ 0.135
-5.46%
$ 122.19 million $ 66.69 million
Nov 24 $ 0.14
+2.84%
$ 126.83 million $ 100.57 million
Nov 17 $ 0.127
-20.35%
$ 121.25 million $ 92.17 million
Nov 10 $ 0.164
-11.17%
$ 142.01 million $ 85.63 million
Nov 3 $ 0.187
-6.11%
$ 164.46 million $ 156.4 million
Oct 27 $ 0.167
-0.63%
$ 177.1 million $ 102.61 million
Oct 20 $ 0.156
-4.57%
$ 149.64 million $ 89.57 million
Oct 13 $ 0.16
-23.00%
$ 145.1 million $ 114.41 million
Oct 6 $ 0.198
-24.68%
$ 185.52 million $ 103.16 million
Sep 29 $ 0.263
-4.41%
$ 233.87 million $ 73.34 million
Sep 22 $ 0.276
-12.37%
$ 245.11 million $ 102.22 million
Sep 15 $ 0.307
+0.04%
$ 280.08 million $ 66.27 million
Sep 8 $ 0.321
+7.61%
$ 273.55 million $ 97.44 million
Sep 1 $ 0.294
-0.53%
$ 265.14 million $ 52.57 million
Aug 25 $ 0.301
-4.35%
$ 263.06 million $ 90.63 million
Aug 18 $ 0.329
+3.59%
$ 279.33 million $ 140.47 million
Aug 11 $ 0.317
-2.19%
$ 281.62 million $ 131.31 million
Aug 4 $ 0.317
+15.68%
$ 279.32 million $ 74.9 million
Jul 28 $ 0.266
-15.72%
$ 235.83 million $ 57.91 million
Jul 21 $ 0.31
+3.95%
$ 280.81 million $ 143.66 million
Jul 14 $ 0.286
-0.81%
$ 265 million $ 82.84 million
Jul 7 $ 0.289
+8.31%
$ 84.64 million $ 88.33 million
Jun 30 $ 0.287
+17.13%
$ 78.3 million $ 175.86 million
Jun 23 $ 0.236
+4.52%
$ 71.88 million $ 79.95 million
Jun 16 $ 0.24
-17.65%
$ 66.28 million $ 52.19 million
Jun 9 $ 0.285
-10.79%
$ 85.48 million $ 78.66 million
Jun 2 $ 0.32
-4.47%
$ 88.3 million $ 76.94 million
May 26 $ 0.335
-15.04%
$ 92.52 million $ 106.39 million
Download