Register to chat with like-minded investors on our interactive forums.
CARTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.005628 | -0.000168 | -2.90% | 0.005793 | 0.005835 | 0.005572 | 1,505,260.00 |
| Jun 06 2024 | 0.005796 | -0.00000400 | -0.07% | 0.005799 | 0.005817 | 0.005685 | 1,763,848.00 |
| Jun 05 2024 | 0.0058 | 0.000385 | 7.11% | 0.00719 | 0.007301 | 0.0036 | 1,750,312.00 |
| Jun 04 2024 | 0.005415 | -0.001695 | -23.84% | 0.007118 | 0.007189 | 0.005402 | 701,932.00 |
| Jun 03 2024 | 0.007109 | 0.000419 | 6.26% | 0.006607 | 0.007201 | 0.006579 | 968,661.00 |
| Jun 02 2024 | 0.00669 | -0.000211 | -3.06% | 0.006902 | 0.006941 | 0.006639 | 1,245,150.00 |
| Jun 01 2024 | 0.006902 | -0.000135 | -1.92% | 0.007038 | 0.007609 | 0.00686 | 1,072,448.00 |
| May 31 2024 | 0.007037 | -0.000156 | -2.17% | 0.00719 | 0.007301 | 0.006798 | 1,177,424.00 |
| May 30 2024 | 0.007193 | 0.00000100 | 0.01% | 0.007194 | 0.00726 | 0.007094 | 1,369,007.00 |
| May 29 2024 | 0.007192 | 0.000118 | 1.67% | 0.007066 | 0.007235 | 0.006775 | 1,435,586.00 |
| May 28 2024 | 0.007074 | -0.000403 | -5.39% | 0.007459 | 0.007533 | 0.00688 | 1,304,638.00 |
| May 27 2024 | 0.007477 | -0.000058 | -0.77% | 0.006594 | 0.007623 | 0.006569 | 1,712,736.00 |
| May 26 2024 | 0.007535 | -0.000072 | -0.95% | 0.007613 | 0.007691 | 0.007462 | 1,300,076.00 |
| May 25 2024 | 0.007607 | 0.000298 | 4.07% | 0.007296 | 0.007896 | 0.007284 | 905,263.00 |
| May 24 2024 | 0.00731 | 0.000169 | 2.36% | 0.007164 | 0.007443 | 0.007061 | 1,129,462.00 |
| May 23 2024 | 0.007141 | 0.000031 | 0.44% | 0.007101 | 0.007441 | 0.006747 | 1,335,275.00 |
| May 22 2024 | 0.00711 | 0.000511 | 7.75% | 0.006594 | 0.007248 | 0.006569 | 1,273,816.00 |
| May 21 2024 | 0.006599 | 0.000083 | 1.27% | 0.00653 | 0.00675 | 0.006429 | 1,264,244.00 |
| May 20 2024 | 0.006516 | 0.000502 | 8.34% | 0.005281 | 0.00677 | 0.002895 | 1,873,289.00 |
| May 19 2024 | 0.006014 | 0.000109 | 1.85% | 0.005902 | 0.00607 | 0.005847 | 1,507,893.00 |
| May 18 2024 | 0.005905 | 0.000128 | 2.22% | 0.00578 | 0.005962 | 0.005724 | 1,564,148.00 |
| May 17 2024 | 0.005776 | 0.000184 | 3.30% | 0.00559 | 0.005913 | 0.005589 | 1,492,237.00 |
| May 16 2024 | 0.005592 | 0.000762 | 15.79% | 0.004828 | 0.005887 | 0.004777 | 668,201.00 |
| May 15 2024 | 0.00483 | -0.000445 | -8.44% | 0.005281 | 0.005282 | 0.004536 | 1,104,738.00 |
| May 14 2024 | 0.005275 | 0.001442 | 37.61% | 0.003831 | 0.005462 | 0.003781 | 579,783.00 |
| May 13 2024 | 0.003833 | -0.000063 | -1.62% | 0.003903 | 0.003999 | 0.002753 | 836,187.00 |
| May 12 2024 | 0.003896 | -0.00000200 | -0.05% | 0.003903 | 0.003932 | 0.003884 | 1,426,611.00 |
| May 11 2024 | 0.003899 | 0.000057 | 1.48% | 0.003846 | 0.004159 | 0.003814 | 1,947,639.00 |
| May 10 2024 | 0.003842 | 0.000048 | 1.27% | 0.003787 | 0.003877 | 0.003676 | 1,292,170.00 |
| May 09 2024 | 0.003794 | -0.00019 | -4.77% | 0.003987 | 0.004005 | 0.003753 | 662,797.00 |
| May 08 2024 | 0.003984 | 0.00006 | 1.53% | 0.003976 | 0.00401 | 0.003889 | 1,562,035.00 |
| May 07 2024 | 0.003924 | -0.000066 | -1.65% | 0.003989 | 0.004025 | 0.003911 | 711,949.00 |
| May 06 2024 | 0.003989 | -0.000244 | -5.76% | 0.004524 | 0.004613 | 0.003004 | 1,034,902.00 |
| May 05 2024 | 0.004233 | 0.000025 | 0.59% | 0.004207 | 0.004284 | 0.004165 | 1,904,396.00 |
| May 04 2024 | 0.004208 | -0.000015 | -0.36% | 0.004218 | 0.004345 | 0.004181 | 2,400,134.00 |
| May 03 2024 | 0.004223 | -0.000111 | -2.56% | 0.004335 | 0.004443 | 0.00418 | 2,250,278.00 |
| May 02 2024 | 0.004335 | -0.000194 | -4.28% | 0.004553 | 0.004555 | 0.004309 | 1,237,669.00 |
| May 01 2024 | 0.004529 | -0.00000400 | -0.09% | 0.004487 | 0.004608 | 0.004412 | 2,101,246.00 |
| Apr 30 2024 | 0.004533 | -0.00000100 | -0.02% | 0.004524 | 0.004613 | 0.004424 | 1,693,504.00 |
| Apr 29 2024 | 0.004534 | 0.000027 | 0.60% | 0.005071 | 0.00512 | 0.002999 | 2,742,516.00 |
| Apr 28 2024 | 0.004506 | -0.000016 | -0.35% | 0.004522 | 0.004539 | 0.004442 | 2,080,331.00 |
| Apr 27 2024 | 0.004522 | 0.000455 | 11.20% | 0.004071 | 0.004625 | 0.004014 | 1,846,031.00 |
| Apr 26 2024 | 0.004067 | -0.00000600 | -0.15% | 0.00407 | 0.004099 | 0.004025 | 1,402,527.00 |
| Apr 25 2024 | 0.004073 | -0.000159 | -3.76% | 0.004238 | 0.004263 | 0.004035 | 980,264.00 |
| Apr 24 2024 | 0.004232 | -0.000307 | -6.76% | 0.004544 | 0.00459 | 0.00419 | 1,316,566.00 |
| Apr 23 2024 | 0.004539 | -0.000775 | -14.58% | 0.005312 | 0.005325 | 0.004409 | 1,991,461.00 |
| Apr 22 2024 | 0.005314 | 0.000057 | 1.08% | 0.005071 | 0.005454 | 0.003036 | 1,311,213.00 |
| Apr 21 2024 | 0.005257 | 0.000025 | 0.48% | 0.005228 | 0.00537 | 0.005198 | 1,024,731.00 |
| Apr 20 2024 | 0.005232 | 0.000138 | 2.71% | 0.005071 | 0.005309 | 0.005015 | 691,771.00 |
| Apr 19 2024 | 0.005093 | 0.00000200 | 0.04% | 0.005082 | 0.005305 | 0.004958 | 507,225.00 |
| Apr 18 2024 | 0.005091 | 0.000408 | 8.72% | 0.004693 | 0.005137 | 0.004665 | 491,486.00 |
| Apr 17 2024 | 0.004683 | 0.000178 | 3.96% | 0.004532 | 0.004827 | 0.004514 | 1,129,835.00 |
| Apr 16 2024 | 0.004504 | -0.000117 | -2.53% | 0.004614 | 0.004677 | 0.004465 | 1,838,398.00 |
| Apr 15 2024 | 0.004622 | 0.000069 | 1.52% | 0.004533 | 0.004863 | 0.004485 | 1,725,257.00 |
| Apr 14 2024 | 0.004552 | 0.000373 | 8.93% | 0.004151 | 0.00474 | 0.003847 | 1,070,675.00 |
| Apr 13 2024 | 0.004179 | -0.000199 | -4.54% | 0.004358 | 0.004498 | 0.004003 | 335,976.00 |
| Apr 12 2024 | 0.004379 | 0.000135 | 3.18% | 0.00424 | 0.004811 | 0.004162 | 266,901.00 |
| Apr 11 2024 | 0.004244 | -0.000111 | -2.55% | 0.004349 | 0.00458 | 0.004227 | 298,603.00 |
| Apr 10 2024 | 0.004354 | -0.000173 | -3.82% | 0.004522 | 0.004582 | 0.003918 | 191,689.00 |
| Apr 09 2024 | 0.004527 | -0.000571 | -11.20% | 0.005103 | 0.005354 | 0.004252 | 688,372.00 |
| Apr 08 2024 | 0.005098 | 0.000917 | 21.94% | 0.004141 | 0.006596 | 0.00322 | 1,394,092.00 |
| Apr 07 2024 | 0.004181 | 0.000112 | 2.76% | 0.004059 | 0.006235 | 0.004049 | 952,638.00 |
| Apr 06 2024 | 0.004069 | -0.000055 | -1.33% | 0.004109 | 0.004146 | 0.004066 | 755,523.00 |
| Apr 05 2024 | 0.004123 | 0.00003 | 0.73% | 0.004097 | 0.004149 | 0.004048 | 800,226.00 |
| Apr 04 2024 | 0.004093 | -0.000021 | -0.51% | 0.004098 | 0.004171 | 0.004006 | 1,510,092.00 |
| Apr 03 2024 | 0.004115 | 0.000017 | 0.41% | 0.004141 | 0.004203 | 0.004044 | 1,483,970.00 |
| Apr 02 2024 | 0.004097 | -0.000402 | -8.94% | 0.004488 | 0.004488 | 0.004054 | 1,104,302.00 |
| Apr 01 2024 | 0.004499 | 0.000128 | 2.93% | 0.004337 | 0.0045 | 0.003299 | 822,182.00 |
| Mar 31 2024 | 0.004371 | 0.000056 | 1.30% | 0.004315 | 0.004509 | 0.004309 | 268,344.00 |
| Mar 30 2024 | 0.004315 | -0.000185 | -4.11% | 0.004495 | 0.004529 | 0.004293 | 51,107.00 |
| Mar 29 2024 | 0.0045 | 0.000152 | 3.49% | 0.004239 | 0.004518 | 0.003987 | 939,472.00 |
| Mar 28 2024 | 0.004348 | -0.000264 | -5.72% | 0.00462 | 0.004851 | 0.00431 | 1,555,240.00 |
| Mar 27 2024 | 0.004612 | -0.000266 | -5.45% | 0.004879 | 0.004968 | 0.00452 | 2,080,533.00 |
| Mar 26 2024 | 0.004878 | -0.000745 | -13.25% | 0.005625 | 0.005652 | 0.004791 | 2,097,349.00 |
| Mar 25 2024 | 0.005622 | 0.000127 | 2.32% | 0.005594 | 0.005709 | 0.005001 | 2,656,344.00 |
| Mar 24 2024 | 0.005495 | -0.000979 | -15.12% | 0.006358 | 0.006615 | 0.005484 | 2,024,620.00 |
| Mar 23 2024 | 0.006474 | 0.000702 | 12.16% | 0.005793 | 0.006747 | 0.005694 | 2,201,262.00 |
| Mar 22 2024 | 0.005772 | 0.000219 | 3.95% | 0.005523 | 0.005871 | 0.005465 | 2,390,494.00 |
| Mar 21 2024 | 0.005553 | 0.000207 | 3.86% | 0.005331 | 0.005732 | 0.005309 | 2,270,739.00 |
| Mar 20 2024 | 0.005346 | 0.000238 | 4.65% | 0.005087 | 0.005346 | 0.004843 | 2,217,630.00 |
| Mar 19 2024 | 0.005109 | -0.000495 | -8.83% | 0.005594 | 0.005678 | 0.004972 | 1,963,841.00 |
| Mar 18 2024 | 0.005604 | -0.000537 | -8.74% | 0.006029 | 0.006114 | 0.003407 | 2,284,039.00 |
| Mar 17 2024 | 0.006141 | -0.000336 | -5.19% | 0.006531 | 0.00662 | 0.00614 | 2,355,462.00 |
| Mar 16 2024 | 0.006477 | 0.000678 | 11.69% | 0.005808 | 0.006498 | 0.005749 | 2,206,554.00 |
| Mar 15 2024 | 0.005799 | -0.000338 | -5.51% | 0.006029 | 0.006396 | 0.005579 | 2,728,184.00 |
| Mar 14 2024 | 0.006137 | 0.000528 | 9.42% | 0.005603 | 0.006186 | 0.005426 | 1,925,774.00 |
| Mar 13 2024 | 0.005609 | -0.000073 | -1.28% | 0.005687 | 0.005701 | 0.005519 | 2,774,471.00 |
| Mar 12 2024 | 0.005682 | -0.000382 | -6.30% | 0.006029 | 0.006065 | 0.005633 | 2,583,464.00 |
| Mar 11 2024 | 0.006064 | 0.000042 | 0.70% | 0.0052 | 0.00626 | 0.00513 | 2,734,211.00 |
| Mar 10 2024 | 0.006022 | 0.000577 | 10.59% | 0.005436 | 0.006169 | 0.005336 | 2,497,748.00 |
| Mar 09 2024 | 0.005445 | 0.000385 | 7.60% | 0.005138 | 0.005608 | 0.005021 | 2,107,144.00 |
