Register for real-time alerts, custom portfolio, and market movers
CARTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.007358 | 0.00005 | 0.68% | 0.007292 | 0.007363 | 0.007022 | 91,506.00 |
| Jul 26 2024 | 0.007309 | -0.000342 | -4.47% | 0.007649 | 0.007717 | 0.007257 | 159,528.00 |
| Jul 25 2024 | 0.007651 | -0.000587 | -7.13% | 0.008208 | 0.008275 | 0.007499 | 198,317.00 |
| Jul 24 2024 | 0.008238 | 0.000093 | 1.14% | 0.008151 | 0.008299 | 0.008036 | 1,150,091.00 |
| Jul 23 2024 | 0.008145 | -0.000017 | -0.21% | 0.008158 | 0.008391 | 0.008034 | 190,040.00 |
| Jul 22 2024 | 0.008162 | 0.000167 | 2.08% | 0.007324 | 0.008437 | 0.003293 | 508,445,081.00 |
| Jul 21 2024 | 0.007996 | -0.00000070 | -0.01% | 0.007984 | 0.008111 | 0.007882 | 36,969,919.00 |
| Jul 20 2024 | 0.007996 | 0.000983 | 14.01% | 0.007047 | 0.008044 | 0.006972 | 1,191,328.00 |
| Jul 19 2024 | 0.007014 | -0.000156 | -2.18% | 0.007143 | 0.007207 | 0.006961 | 1,283,431.00 |
| Jul 18 2024 | 0.00717 | -0.000191 | -2.59% | 0.007324 | 0.007427 | 0.007086 | 1,147,629.00 |
| Jul 17 2024 | 0.007361 | 0.000322 | 4.57% | 0.007038 | 0.007438 | 0.007027 | 472,028.00 |
| Jul 16 2024 | 0.007039 | 0.000762 | 12.14% | 0.006279 | 0.007497 | 0.006236 | 841,244.00 |
| Jul 15 2024 | 0.006277 | 0.000021 | 0.34% | 0.006103 | 0.006284 | 0.00589 | 1,884,013.00 |
| Jul 14 2024 | 0.006256 | 0.000154 | 2.53% | 0.006103 | 0.006312 | 0.006076 | 1,392,390.00 |
| Jul 13 2024 | 0.006102 | 0.000089 | 1.48% | 0.006013 | 0.006225 | 0.005934 | 1,672,263.00 |
| Jul 12 2024 | 0.006013 | 0.000031 | 0.52% | 0.005979 | 0.006047 | 0.005902 | 1,702,747.00 |
| Jul 11 2024 | 0.005982 | -0.00000500 | -0.08% | 0.005977 | 0.006106 | 0.0059 | 1,680,663.00 |
| Jul 10 2024 | 0.005988 | -0.000061 | -1.01% | 0.006034 | 0.006177 | 0.00598 | 415,233.00 |
| Jul 09 2024 | 0.006048 | 0.000078 | 1.31% | 0.006001 | 0.006111 | 0.005944 | 1,686,220.00 |
| Jul 08 2024 | 0.00597 | 0.000036 | 0.61% | 0.004512 | 0.006171 | 0.002749 | 1,925,391.00 |
| Jul 07 2024 | 0.005934 | -0.000076 | -1.26% | 0.006002 | 0.006071 | 0.005878 | 1,659,614.00 |
| Jul 06 2024 | 0.00601 | 0.000523 | 9.53% | 0.005483 | 0.006085 | 0.005324 | 1,735,792.00 |
| Jul 05 2024 | 0.005487 | -0.000474 | -7.95% | 0.005971 | 0.006121 | 0.00545 | 1,630,152.00 |
| Jul 04 2024 | 0.005961 | -0.000035 | -0.58% | 0.006002 | 0.006114 | 0.005888 | 1,623,564.00 |
| Jul 03 2024 | 0.005997 | -0.000495 | -7.63% | 0.006494 | 0.00653 | 0.00597 | 1,023,548.00 |
| Jul 02 2024 | 0.006491 | -0.00000600 | -0.09% | 0.006529 | 0.006548 | 0.006457 | 1,558,964.00 |
| Jul 01 2024 | 0.006498 | 0.000486 | 8.08% | 0.004512 | 0.006548 | 0.003298 | 1,862,954.00 |
| Jun 30 2024 | 0.006012 | 0.000145 | 2.47% | 0.005837 | 0.006078 | 0.005613 | 1,227,665.00 |
| Jun 29 2024 | 0.005867 | 0.000839 | 16.68% | 0.005028 | 0.00589 | 0.004975 | 1,897,926.00 |
| Jun 28 2024 | 0.005028 | 0.000656 | 14.99% | 0.00438 | 0.005061 | 0.004365 | 1,908,445.00 |
| Jun 27 2024 | 0.004373 | -0.00000400 | -0.09% | 0.004379 | 0.004449 | 0.004357 | 1,625,457.00 |
| Jun 26 2024 | 0.004377 | -0.000035 | -0.79% | 0.004512 | 0.004527 | 0.004354 | 2,182,604.00 |
| Jun 25 2024 | 0.004412 | -0.000014 | -0.32% | 0.004397 | 0.004465 | 0.004361 | 1,612,454.00 |
| Jun 24 2024 | 0.004426 | -0.000087 | -1.93% | 0.004512 | 0.004527 | 0.004276 | 1,615,192.00 |
| Jun 23 2024 | 0.004513 | -0.000029 | -0.64% | 0.004542 | 0.004565 | 0.004498 | 1,985,363.00 |
| Jun 22 2024 | 0.004542 | 0.00004 | 0.89% | 0.004505 | 0.004591 | 0.004472 | 1,920,778.00 |
| Jun 21 2024 | 0.004502 | -0.000065 | -1.42% | 0.004564 | 0.004623 | 0.004476 | 1,436,472.00 |
| Jun 20 2024 | 0.004567 | -0.000122 | -2.60% | 0.004689 | 0.004737 | 0.004496 | 1,394,854.00 |
| Jun 19 2024 | 0.004689 | -0.00000700 | -0.15% | 0.004698 | 0.004773 | 0.004635 | 1,475,256.00 |
| Jun 18 2024 | 0.004696 | -0.000315 | -6.29% | 0.005024 | 0.005024 | 0.004678 | 1,416,073.00 |
| Jun 17 2024 | 0.005011 | 0.000088 | 1.79% | 0.00552 | 0.005537 | 0.004826 | 1,883,439.00 |
| Jun 16 2024 | 0.004923 | 0.000039 | 0.80% | 0.004881 | 0.005 | 0.004859 | 1,796,149.00 |
| Jun 15 2024 | 0.004884 | -0.000788 | -13.89% | 0.005672 | 0.005706 | 0.004884 | 918,154.00 |
| Jun 14 2024 | 0.005672 | -0.000473 | -7.70% | 0.006151 | 0.006178 | 0.00544 | 1,363,207.00 |
| Jun 13 2024 | 0.006145 | -0.000014 | -0.23% | 0.006153 | 0.006237 | 0.006072 | 1,685,640.00 |
| Jun 12 2024 | 0.006159 | -0.000209 | -3.28% | 0.00637 | 0.00637 | 0.00608 | 1,091,674.00 |
| Jun 11 2024 | 0.006368 | 0.000758 | 13.52% | 0.005612 | 0.006472 | 0.005505 | 1,149,456.00 |
| Jun 10 2024 | 0.00561 | -0.000058 | -1.02% | 0.00552 | 0.005702 | 0.005489 | 1,986,356.00 |
| Jun 09 2024 | 0.005667 | 0.000143 | 2.60% | 0.00552 | 0.005712 | 0.005488 | 1,400,931.00 |
| Jun 08 2024 | 0.005524 | -0.000104 | -1.85% | 0.005626 | 0.00566 | 0.005506 | 1,691,041.00 |
| 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 |
