Register for streaming realtime charts, analysis tools, and prices.CAREUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.00000086 | -0.00000016 | -15.69% | 0.00000103 | 0.00000103 | 0.00000084 | 7,861,601,973.00 |
| Jul 17 2024 | 0.00000102 | 0.00000011 | 12.09% | 0.00000091 | 0.00000111 | 0.00000091 | 3,960,128,170.00 |
| Jul 16 2024 | 0.00000091 | -0.00000007 | -7.14% | 0.00000097 | 0.00000097 | 0.00000090 | 3,377,473,411.00 |
| Jul 15 2024 | 0.00000098 | 0.00000001 | 1.03% | 0.00000097 | 0.00000103 | 0.00000097 | 20,285,685.00 |
| Jul 14 2024 | 0.00000097 | -0.00000004 | -3.96% | 0.00000101 | 0.00000104 | 0.00000080 | 4,811,081,396.00 |
| Jul 13 2024 | 0.00000101 | 0.00000006 | 6.32% | 0.00000102 | 0.00000102 | 0.00000094 | 83,201,711.00 |
| Jul 12 2024 | 0.00000095 | -0.00000006 | -5.94% | 0.00000101 | 0.00000101 | 0.00000095 | 4,225,377,943.00 |
| Jul 11 2024 | 0.00000101 | 0.00000001 | 1.00% | 0.00000100 | 0.00000101 | 0.00000095 | 888,871,547.00 |
| Jul 10 2024 | 0.00000100 | 0.00000008 | 8.70% | 0.00000097 | 0.00000102 | 0.00000097 | 338,545,437.00 |
| Jul 09 2024 | 0.00000092 | -0.00000002 | -2.13% | 0.00000094 | 0.00000100 | 0.00000092 | 6,161,835,060.00 |
| Jul 08 2024 | 0.00000094 | 0.00000002 | 2.17% | 0.00000092 | 0.00000095 | 0.00000081 | 8,320,713,841.00 |
| Jul 07 2024 | 0.00000092 | 0.00 | 0.00% | 0.00000097 | 0.00000101 | 0.00000092 | 1,512,116,218.00 |
| Jul 06 2024 | 0.00000092 | -0.00000010 | -9.80% | 0.00000097 | 0.00000107 | 0.00000092 | 339,849,248.00 |
| Jul 05 2024 | 0.00000102 | 0.00000003 | 3.03% | 0.00000099 | 0.00000104 | 0.00000093 | 3,031,460,106.00 |
| Jul 04 2024 | 0.00000099 | 0.00000005 | 5.32% | 0.00000095 | 0.00000100 | 0.00000094 | 239,033,882.00 |
| Jul 03 2024 | 0.00000094 | -0.00000010 | -9.62% | 0.00000097 | 0.00000097 | 0.00000094 | 187,287,166.00 |
| Jul 02 2024 | 0.00000104 | 0.00000007 | 7.22% | 0.00000098 | 0.00000104 | 0.00000097 | 60,039,356.00 |
| Jul 01 2024 | 0.00000097 | 0.00000002 | 2.11% | 0.00000101 | 0.00000103 | 0.00000095 | 1,868,842,190.00 |
| Jun 30 2024 | 0.00000095 | -0.00000014 | -12.84% | 0.00000109 | 0.00000114 | 0.00000093 | 3,548,130,826.00 |
| Jun 29 2024 | 0.00000109 | 0.00000001 | 0.93% | 0.00000108 | 0.00000118 | 0.00000108 | 3,810,360,577.00 |
| Jun 28 2024 | 0.00000108 | 0.00000006 | 5.88% | 0.00000106 | 0.00000108 | 0.00000106 | 10,274,484,737.00 |
| Jun 27 2024 | 0.00000102 | -0.00000013 | -11.30% | 0.00000115 | 0.00000116 | 0.00000096 | 2,537,554,039.00 |
| Jun 26 2024 | 0.00000115 | -0.00000003 | -2.54% | 0.00000118 | 0.00000120 | 0.00000092 | 1,879,458,245.00 |
| Jun 25 2024 | 0.00000118 | 0.00000008 | 7.27% | 0.00000104 | 0.00000128 | 0.00000096 | 1,463,458,108.00 |
| Jun 24 2024 | 0.00000110 | 0.00000006 | 5.77% | 0.00000118 | 0.00000123 | 0.00000104 | 217,849,192.00 |
| Jun 23 2024 | 0.00000104 | -0.00000016 | -13.33% | 0.00000120 | 0.00000131 | 0.00000104 | 235,584,369.00 |
| Jun 22 2024 | 0.00000120 | 0.00000002 | 1.69% | 0.00000118 | 0.00000128 | 0.00000114 | 160,536,232.00 |
| Jun 21 2024 | 0.00000118 | 0.00000007 | 6.31% | 0.00000117 | 0.00000121 | 0.00000112 | 2,612,657,642.00 |
| Jun 20 2024 | 0.00000111 | 0.00000005 | 4.72% | 0.00000106 | 0.00000139 | 0.00000103 | 1,270,835,102.00 |
| Jun 19 2024 | 0.00000106 | 0.00000012 | 12.77% | 0.00000094 | 0.00000112 | 0.00000094 | 2,137,096,787.00 |
| Jun 18 2024 | 0.00000094 | -0.00000040 | -29.85% | 0.00000134 | 0.00000135 | 0.00000093 | 8,602,536,605.00 |
| Jun 17 2024 | 0.00000134 | 0.00000013 | 10.74% | 0.00000121 | 0.00000137 | 0.00000121 | 8,176,834,175.00 |
| Jun 16 2024 | 0.00000121 | -0.00000024 | -16.55% | 0.00000128 | 0.00000160 | 0.00000120 | 5,884,097,584.00 |
| Jun 15 2024 | 0.00000145 | 0.00000013 | 9.85% | 0.00000131 | 0.00000145 | 0.00000123 | 157,066,377.00 |
| Jun 14 2024 | 0.00000132 | 0.00000009 | 7.32% | 0.00000123 | 0.00000138 | 0.00000110 | 2,608,423,914.00 |
| Jun 13 2024 | 0.00000123 | -0.00000021 | -14.58% | 0.00000144 | 0.00000155 | 0.00000092 | 2,639,605,058.00 |
| Jun 12 2024 | 0.00000144 | 0.00000018 | 14.29% | 0.00000126 | 0.00000145 | 0.00000119 | 3,841,925,554.00 |
| Jun 11 2024 | 0.00000126 | -0.00000060 | -32.26% | 0.00000194 | 0.00000207 | 0.00000092 | 2,103,171,210.00 |
| Jun 10 2024 | 0.00000186 | 0.00000025 | 15.53% | 0.00000162 | 0.00000214 | 0.00000156 | 2,622,960,448.00 |
| Jun 09 2024 | 0.00000161 | -0.00000014 | -8.00% | 0.00000174 | 0.00000190 | 0.00000155 | 1,215,781,656.00 |
| Jun 08 2024 | 0.00000175 | -0.00000007 | -3.85% | 0.00000184 | 0.00000212 | 0.00000175 | 682,543,957.00 |
| Jun 07 2024 | 0.00000182 | 0.00000008 | 4.60% | 0.00000162 | 0.00000214 | 0.00000154 | 980,886,567.00 |
| Jun 06 2024 | 0.00000174 | -0.00000002 | -1.14% | 0.00000176 | 0.00000264 | 0.00000141 | 3,069,194,458.00 |
| Jun 05 2024 | 0.00000176 | 0.00000012 | 7.32% | 0.00000164 | 0.00000235 | 0.00000152 | 1,758,033,489.00 |
| Jun 04 2024 | 0.00000164 | 0.00 | 0.00% | 0.00000150 | 0.00000165 | 0.00000141 | 214,820,984.00 |
| Jun 03 2024 | 0.00000164 | -0.00000002 | -1.20% | 0.00000168 | 0.00000170 | 0.00000138 | 312,169,875.00 |
| Jun 02 2024 | 0.00000166 | -0.00000004 | -2.35% | 0.00000179 | 0.00000180 | 0.00000165 | 284,055,338.00 |
| Jun 01 2024 | 0.00000170 | 0.00000013 | 8.28% | 0.00000156 | 0.00000180 | 0.00000152 | 2,313,274,799.00 |
| May 31 2024 | 0.00000157 | 0.00000003 | 1.95% | 0.00000153 | 0.00000161 | 0.00000152 | 7,929,858,308.00 |
| May 30 2024 | 0.00000154 | 0.00000009 | 6.21% | 0.00000146 | 0.00000180 | 0.00000145 | 7,594,181,105.00 |
| May 29 2024 | 0.00000145 | 0.00 | 0.00% | 0.00000146 | 0.00000187 | 0.00000136 | 8,242,964,818.00 |
| May 28 2024 | 0.00000145 | 0.00000014 | 10.69% | 0.00000131 | 0.00000153 | 0.00000126 | 8,406,145,804.00 |
| May 27 2024 | 0.00000131 | -0.00000010 | -7.09% | 0.00000141 | 0.00000150 | 0.00000126 | 3,412,923,759.00 |
| May 26 2024 | 0.00000141 | 0.00 | 0.00% | 0.00000141 | 0.00000142 | 0.00000130 | 979,654,807.00 |
| May 25 2024 | 0.00000141 | 0.00000013 | 10.16% | 0.00000128 | 0.00000147 | 0.00000127 | 3,018,769,578.00 |
| May 24 2024 | 0.00000128 | -0.00000005 | -3.76% | 0.00000125 | 0.00000131 | 0.00000123 | 3,104,797,922.00 |
| May 23 2024 | 0.00000133 | -0.00000027 | -16.88% | 0.00000156 | 0.00000189 | 0.00000123 | 2,799,131,620.00 |
| May 22 2024 | 0.00000160 | 0.00000030 | 23.08% | 0.00000124 | 0.00000190 | 0.00000120 | 2,085,456,405.00 |
| May 21 2024 | 0.00000130 | 0.00000011 | 9.24% | 0.00000120 | 0.00000130 | 0.00000119 | 835,259,109.00 |
| May 20 2024 | 0.00000119 | -0.00000012 | -9.16% | 0.00000131 | 0.00000137 | 0.00000093 | 2,122,369,139.00 |
| May 19 2024 | 0.00000131 | -0.00000006 | -4.38% | 0.00000135 | 0.00000143 | 0.00000118 | 992,952,759.00 |
| May 18 2024 | 0.00000137 | 0.00000017 | 14.17% | 0.00000120 | 0.00000145 | 0.00000110 | 6,880,376,213.00 |
| May 17 2024 | 0.00000120 | 0.00000013 | 12.15% | 0.00000109 | 0.00000144 | 0.00000107 | 2,744,759,188.00 |
| May 16 2024 | 0.00000107 | -0.00000004 | -3.60% | 0.00000111 | 0.00000120 | 0.00000107 | 4,624,107,085.00 |
| May 15 2024 | 0.00000111 | -0.00000001 | -0.89% | 0.00000113 | 0.00000121 | 0.00000108 | 982,984,695.00 |
| May 14 2024 | 0.00000112 | 0.00000004 | 3.70% | 0.00000108 | 0.00000121 | 0.00000106 | 7,354,679,171.00 |
| May 13 2024 | 0.00000108 | -0.00000011 | -9.24% | 0.00000110 | 0.00000121 | 0.00000106 | 2,629,308,657.00 |
| May 12 2024 | 0.00000119 | 0.00000001 | 0.85% | 0.00000117 | 0.00000119 | 0.00000106 | 5,254,275,890.00 |
| May 11 2024 | 0.00000118 | -0.00000003 | -2.48% | 0.00000120 | 0.00000123 | 0.00000105 | 6,859,237,732.00 |
| May 10 2024 | 0.00000121 | -0.00000006 | -4.72% | 0.00000129 | 0.00000144 | 0.00000120 | 4,623,328,320.00 |
| May 09 2024 | 0.00000127 | -0.00000008 | -5.93% | 0.00000137 | 0.00000158 | 0.00000105 | 2,682,274,758.00 |
| May 08 2024 | 0.00000135 | -0.00000007 | -4.93% | 0.00000143 | 0.00000167 | 0.00000127 | 2,353,173,456.00 |
| May 07 2024 | 0.00000142 | 0.00000030 | 26.79% | 0.00000112 | 0.00000163 | 0.00000103 | 1,408,285,332.00 |
| May 06 2024 | 0.00000112 | -0.00000004 | -3.45% | 0.00000116 | 0.00000135 | 0.00000105 | 1,405,748,254.00 |
| May 05 2024 | 0.00000116 | 0.00000016 | 16.00% | 0.00000098 | 0.00000137 | 0.00000098 | 4,737,427,456.00 |
| May 04 2024 | 0.00000100 | -0.00000016 | -13.79% | 0.00000107 | 0.00000148 | 0.00000098 | 4,153,466,064.00 |
| May 03 2024 | 0.00000116 | -0.00000001 | -0.85% | 0.00000117 | 0.00000119 | 0.00000092 | 1,502,993,935.00 |
| May 02 2024 | 0.00000117 | 0.00000008 | 7.34% | 0.00000111 | 0.00000119 | 0.00000107 | 3,037,683,229.00 |
| May 01 2024 | 0.00000109 | -0.00000034 | -23.78% | 0.00000145 | 0.00000152 | 0.00000092 | 3,876,902,100.00 |
| Apr 30 2024 | 0.00000143 | -0.00000017 | -10.63% | 0.00000161 | 0.00000175 | 0.00000133 | 4,808,561,853.00 |
| Apr 29 2024 | 0.00000160 | -0.00000024 | -13.04% | 0.00000183 | 0.00000192 | 0.00000150 | 4,400,923,492.00 |
| Apr 28 2024 | 0.00000184 | 0.00000009 | 5.14% | 0.00000175 | 0.00000188 | 0.00000175 | 6,109,324,412.00 |
| Apr 27 2024 | 0.00000175 | 0.00000011 | 6.71% | 0.00000165 | 0.00000193 | 0.00000156 | 2,730,025,702.00 |
| Apr 26 2024 | 0.00000164 | -0.00000009 | -5.20% | 0.00000177 | 0.00000177 | 0.00000156 | 601,551,078.00 |
| Apr 25 2024 | 0.00000173 | -0.00000005 | -2.81% | 0.00000178 | 0.00000194 | 0.00000171 | 452,245,016.00 |
| Apr 24 2024 | 0.00000178 | 0.00000001 | 0.56% | 0.00000179 | 0.00000207 | 0.00000171 | 4,443,777,206.00 |
| Apr 23 2024 | 0.00000177 | -0.00000016 | -8.29% | 0.00000191 | 0.00000196 | 0.00000172 | 3,404,128,723.00 |
| Apr 22 2024 | 0.00000193 | 0.00000015 | 8.43% | 0.00000189 | 0.00000195 | 0.00000172 | 2,370,364,256.00 |
| Apr 21 2024 | 0.00000178 | 0.00000003 | 1.71% | 0.00000188 | 0.00000190 | 0.00000171 | 1,303,505,545.00 |
| Apr 20 2024 | 0.00000175 | -0.00000009 | -4.89% | 0.00000184 | 0.00000200 | 0.00000150 | 2,583,679,722.00 |
