Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.CARATUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16 2024 | 0.003283 | 0.000083 | 2.59% | 0.003199 | 0.003364 | 0.003195 | 4,303,822.00 |
| Jun 15 2024 | 0.0032 | -0.000108 | -3.26% | 0.003279 | 0.003279 | 0.003143 | 3,732,951.00 |
| Jun 14 2024 | 0.003308 | -0.000141 | -4.09% | 0.003458 | 0.003461 | 0.003308 | 2,921,609.00 |
| Jun 13 2024 | 0.003449 | 0.000147 | 4.45% | 0.003292 | 0.003493 | 0.003278 | 3,813,936.00 |
| Jun 12 2024 | 0.003302 | -0.000276 | -7.71% | 0.003576 | 0.00358 | 0.003292 | 3,647,057.00 |
| Jun 11 2024 | 0.003578 | 0.000019 | 0.53% | 0.003593 | 0.003693 | 0.0035 | 3,247,664.00 |
| Jun 10 2024 | 0.003559 | -0.00000900 | -0.25% | 0.003567 | 0.003634 | 0.003534 | 3,074,616.00 |
| Jun 09 2024 | 0.003568 | 0.000116 | 3.36% | 0.003456 | 0.00538 | 0.003446 | 3,624,619.00 |
| Jun 08 2024 | 0.003452 | -0.00014 | -3.90% | 0.003668 | 0.003687 | 0.003416 | 2,323,566.00 |
| Jun 07 2024 | 0.003592 | 0.000178 | 5.21% | 0.003417 | 0.003603 | 0.003347 | 3,155,323.00 |
| Jun 06 2024 | 0.003414 | -0.000087 | -2.49% | 0.003563 | 0.003696 | 0.003393 | 3,387,441.00 |
| Jun 05 2024 | 0.003501 | 0.000144 | 4.29% | 0.003366 | 0.003862 | 0.003356 | 3,062,571.00 |
| Jun 04 2024 | 0.003357 | -0.000203 | -5.70% | 0.003562 | 0.003674 | 0.003356 | 2,269,789.00 |
| Jun 03 2024 | 0.00356 | 0.000228 | 6.84% | 0.003338 | 0.003606 | 0.003175 | 4,245,745.00 |
| Jun 02 2024 | 0.003332 | -0.000753 | -18.43% | 0.004089 | 0.004097 | 0.003168 | 4,566,919.00 |
| Jun 01 2024 | 0.004085 | -0.000218 | -5.07% | 0.004315 | 0.005789 | 0.004051 | 4,159,291.00 |
| May 31 2024 | 0.004303 | 0.000083 | 1.97% | 0.004228 | 0.004326 | 0.004115 | 3,123,354.00 |
| May 30 2024 | 0.00422 | -0.000222 | -5.00% | 0.004439 | 0.004469 | 0.004141 | 2,925,956.00 |
| May 29 2024 | 0.004442 | -0.000164 | -3.56% | 0.004589 | 0.004635 | 0.004397 | 1,783,989.00 |
| May 28 2024 | 0.004606 | 0.000068 | 1.50% | 0.004531 | 0.006066 | 0.004492 | 2,023,276.00 |
| May 27 2024 | 0.004538 | -0.000175 | -3.71% | 0.004757 | 0.004776 | 0.004497 | 2,687,664.00 |
| May 26 2024 | 0.004713 | 0.000127 | 2.77% | 0.004574 | 0.004803 | 0.004528 | 2,796,882.00 |
| May 25 2024 | 0.004586 | -0.000264 | -5.44% | 0.004856 | 0.004958 | 0.00429 | 3,991,282.00 |
| May 24 2024 | 0.00485 | 0.000037 | 0.77% | 0.004833 | 0.005139 | 0.004603 | 2,643,539.00 |
| May 23 2024 | 0.004813 | -0.00000800 | -0.17% | 0.004818 | 0.005665 | 0.004548 | 2,779,843.00 |
| May 22 2024 | 0.004821 | -0.00071 | -12.84% | 0.00553 | 0.006057 | 0.004802 | 1,958,631.00 |
| May 21 2024 | 0.005531 | -0.000262 | -4.52% | 0.005677 | 0.005677 | 0.004621 | 1,642,984.00 |
| May 20 2024 | 0.005793 | 0.00109 | 23.18% | 0.004699 | 0.005793 | 0.004546 | 2,013,752.00 |
| May 19 2024 | 0.004703 | -0.000133 | -2.75% | 0.004728 | 0.005639 | 0.00468 | 3,938,838.00 |
| May 18 2024 | 0.004836 | -0.000013 | -0.27% | 0.004855 | 0.007797 | 0.004527 | 9,247,035.00 |
| May 17 2024 | 0.004849 | 0.000177 | 3.79% | 0.00464 | 0.004965 | 0.004548 | 2,140,254.00 |
| May 16 2024 | 0.004672 | 0.000047 | 1.02% | 0.004791 | 0.004973 | 0.004513 | 1,071,477.00 |
| May 15 2024 | 0.004625 | 0.000135 | 3.01% | 0.004444 | 0.006805 | 0.004284 | 2,886,267.00 |
| May 14 2024 | 0.00449 | -0.000329 | -6.83% | 0.004757 | 0.004757 | 0.004294 | 727,228.00 |
| May 13 2024 | 0.004819 | 0.000275 | 6.05% | 0.004554 | 0.004858 | 0.00447 | 1,881,598.00 |
| May 12 2024 | 0.004544 | -0.000079 | -1.71% | 0.004462 | 0.004561 | 0.004404 | 2,673,242.00 |
| May 11 2024 | 0.004623 | 0.000025 | 0.54% | 0.004601 | 0.004754 | 0.004507 | 2,638,584.00 |
| May 10 2024 | 0.004598 | -0.000052 | -1.12% | 0.004668 | 0.004921 | 0.004588 | 1,334,170.00 |
| May 09 2024 | 0.00465 | -0.000274 | -5.56% | 0.004559 | 0.004882 | 0.004495 | 1,405,758.00 |
| May 08 2024 | 0.004924 | 0.000258 | 5.53% | 0.004827 | 0.004945 | 0.00453 | 2,155,586.00 |
| May 07 2024 | 0.004666 | -0.000394 | -7.79% | 0.005119 | 0.005233 | 0.004504 | 1,879,934.00 |
| May 06 2024 | 0.00506 | 0.000319 | 6.73% | 0.00474 | 0.00506 | 0.004725 | 1,891,248.00 |
| May 05 2024 | 0.004741 | -0.000278 | -5.54% | 0.004951 | 0.005038 | 0.00466 | 1,658,578.00 |
| May 04 2024 | 0.005019 | 0.000369 | 7.94% | 0.004649 | 0.005549 | 0.004649 | 2,442,515.00 |
| May 03 2024 | 0.00465 | -0.000039 | -0.83% | 0.00469 | 0.004696 | 0.004556 | 2,960,829.00 |
| May 02 2024 | 0.004689 | 0.000119 | 2.60% | 0.004657 | 0.004985 | 0.004578 | 1,827,227.00 |
| May 01 2024 | 0.00457 | 0.000119 | 2.67% | 0.004462 | 0.004989 | 0.004127 | 430,987.00 |
| Apr 30 2024 | 0.004451 | -0.000084 | -1.85% | 0.004612 | 0.004638 | 0.004451 | 1,305,036.00 |
| Apr 29 2024 | 0.004535 | -0.000138 | -2.95% | 0.004675 | 0.004675 | 0.004522 | 555,812.00 |
| Apr 28 2024 | 0.004673 | 0.00006 | 1.30% | 0.00465 | 0.004789 | 0.00429 | 1,769,540.00 |
| Apr 27 2024 | 0.004613 | 0.000257 | 5.90% | 0.004353 | 0.004837 | 0.004325 | 2,116,895.00 |
| Apr 26 2024 | 0.004356 | -0.0005 | -10.30% | 0.004857 | 0.004963 | 0.004354 | 1,929,431.00 |
| Apr 25 2024 | 0.004856 | -0.00071 | -12.76% | 0.005256 | 0.005836 | 0.004727 | 1,563,823.00 |
| Apr 24 2024 | 0.005566 | -0.000724 | -11.51% | 0.006297 | 0.006756 | 0.005539 | 2,261,505.00 |
| Apr 23 2024 | 0.00629 | 0.00006 | 0.96% | 0.00628 | 0.00665 | 0.006224 | 1,032,600.00 |
| Apr 22 2024 | 0.00623 | -0.000798 | -11.35% | 0.007032 | 0.007062 | 0.00623 | 1,968,956.00 |
| Apr 21 2024 | 0.007028 | -0.001216 | -14.75% | 0.008258 | 0.008258 | 0.006926 | 1,934,655.00 |
| Apr 20 2024 | 0.008244 | 0.001314 | 18.96% | 0.00694 | 0.00841 | 0.006564 | 1,346,276.00 |
| Apr 19 2024 | 0.00693 | 0.000242 | 3.62% | 0.006712 | 0.006977 | 0.006406 | 1,471,208.00 |
| Apr 18 2024 | 0.006688 | -0.000283 | -4.06% | 0.006971 | 0.006972 | 0.006365 | 1,931,204.00 |
| Apr 17 2024 | 0.006971 | 0.00017 | 2.50% | 0.00702 | 0.007108 | 0.006815 | 1,340,976.00 |
| Apr 16 2024 | 0.006801 | -0.000108 | -1.56% | 0.006879 | 0.00841 | 0.006801 | 657,188.00 |
| Apr 15 2024 | 0.006909 | 0.000371 | 5.67% | 0.006561 | 0.007531 | 0.006561 | 720,161.00 |
| Apr 14 2024 | 0.006538 | -0.001879 | -22.32% | 0.007298 | 0.007688 | 0.006535 | 432,948.00 |
| Apr 13 2024 | 0.008417 | 0.00092 | 12.27% | 0.007216 | 0.008417 | 0.00702 | 1,082,002.00 |
| Apr 12 2024 | 0.007497 | -0.000877 | -10.47% | 0.00831 | 0.008421 | 0.007216 | 2,030,434.00 |
| Apr 11 2024 | 0.008374 | -0.000684 | -7.55% | 0.009058 | 0.009327 | 0.00831 | 1,038,547.00 |
| Apr 10 2024 | 0.009058 | -0.000747 | -7.62% | 0.009813 | 0.009858 | 0.008525 | 2,047,491.00 |
| Apr 09 2024 | 0.009805 | 0.000073 | 0.75% | 0.009758 | 0.010657 | 0.00965 | 1,516,985.00 |
| Apr 08 2024 | 0.009732 | -0.001107 | -10.21% | 0.010656 | 0.011648 | 0.0096 | 1,056,144.00 |
| Apr 07 2024 | 0.010839 | 0.001078 | 11.04% | 0.009765 | 0.013152 | 0.009634 | 1,228,450.00 |
| Apr 06 2024 | 0.009761 | -0.000908 | -8.51% | 0.010418 | 0.010506 | 0.009592 | 1,546,497.00 |
| Apr 05 2024 | 0.010669 | 0.000769 | 7.77% | 0.00991 | 0.01116 | 0.009595 | 988,291.00 |
| Apr 04 2024 | 0.0099 | -0.000342 | -3.34% | 0.010255 | 0.010759 | 0.009595 | 1,209,741.00 |
| Apr 03 2024 | 0.010242 | -0.000832 | -7.51% | 0.010799 | 0.010928 | 0.009595 | 1,416,879.00 |
| Apr 02 2024 | 0.011074 | -0.00076 | -6.42% | 0.011665 | 0.012071 | 0.01092 | 1,235,210.00 |
| Apr 01 2024 | 0.011834 | -0.000905 | -7.10% | 0.012802 | 0.013069 | 0.011486 | 1,086,954.00 |
| Mar 31 2024 | 0.012739 | -0.001143 | -8.23% | 0.013861 | 0.013886 | 0.012235 | 828,002.00 |
| Mar 30 2024 | 0.013882 | 0.00045 | 3.35% | 0.013687 | 0.01565 | 0.012922 | 1,007,393.00 |
| Mar 29 2024 | 0.013432 | 0.000249 | 1.89% | 0.013121 | 0.015556 | 0.010983 | 2,517,832.00 |
| Mar 28 2024 | 0.013183 | -0.001967 | -12.98% | 0.015344 | 0.0155 | 0.012741 | 2,132,106.00 |
| Mar 27 2024 | 0.01515 | 0.000186 | 1.24% | 0.014945 | 0.015451 | 0.01355 | 1,753,240.00 |
| Mar 26 2024 | 0.014964 | 0.000164 | 1.11% | 0.014607 | 0.015048 | 0.011822 | 2,413,726.00 |
| Mar 25 2024 | 0.0148 | 0.005226 | 54.59% | 0.009594 | 0.015253 | 0.009509 | 3,461,598.00 |
| Mar 24 2024 | 0.009574 | -0.001122 | -10.49% | 0.01073 | 0.010734 | 0.008521 | 3,072,577.00 |
| Mar 23 2024 | 0.010696 | -0.000092 | -0.85% | 0.01082 | 0.011233 | 0.009828 | 1,913,484.00 |
| Mar 22 2024 | 0.010788 | 0.00069 | 6.83% | 0.010097 | 0.013699 | 0.009827 | 2,126,278.00 |
| Mar 21 2024 | 0.010098 | 0.000791 | 8.50% | 0.009316 | 0.010273 | 0.009309 | 2,675,701.00 |
| Mar 20 2024 | 0.009307 | -0.000149 | -1.58% | 0.010037 | 0.010939 | 0.008719 | 2,340,118.00 |
| Mar 19 2024 | 0.009456 | 0.000302 | 3.30% | 0.009141 | 0.009694 | 0.008724 | 2,428,450.00 |
