What historical data is shown for CARV?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
CARV (CARV) Historical Data
ETH
Gaming
CARV Historical Price Information — Daily CARV Open, High, Low, Close & Volume
$0.03044
+3.43% 1D
Recently Viewed
1H+1.03%
1D+3.43%
1W-17.31%
1M-32.42%
CARV (CARV) has 90 days of daily open, high, low and close on file. Over that window CARV ranged $0.0290 to $0.05043, closed at $0.03059 and is down 1.3% across the window.
CARV — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.05043
Window low
$0.0290
First → last
-1.32%
Latest close
$0.03059
vs live
-0.49%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
CARV Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.03069 | $0.03078 | $0.02916 | $0.03059 | -0.33% | $14,218 | $22.54M |
| Nov 3, 2026 | $0.0297 | $0.03122 | $0.02898 | $0.03069 | +3.33% | $52,120 | $22.61M |
| Nov 2, 2026 | $0.03057 | $0.03091 | $0.02929 | $0.0297 | -2.85% | $54,440 | $21.88M |
| Nov 1, 2026 | $0.03123 | $0.0315 | $0.03028 | $0.03057 | -2.11% | $55,135 | $22.52M |
| Oct 31, 2026 | $0.03225 | $0.03266 | $0.03082 | $0.03123 | -3.16% | $54,647 | $23.01M |
| Oct 30, 2026 | $0.03405 | $0.03405 | $0.02929 | $0.03225 | -5.29% | $54,145 | $23.76M |
| Oct 29, 2026 | $0.03657 | $0.03679 | $0.03367 | $0.03405 | -6.89% | $55,177 | $25.09M |
| Oct 28, 2026 | $0.0362 | $0.03734 | $0.03553 | $0.03657 | +1.02% | $55,696 | $26.94M |
| Oct 27, 2026 | $0.03553 | $0.03639 | $0.03488 | $0.0362 | +1.89% | $57,596 | $26.67M |
| Oct 26, 2026 | $0.03572 | $0.03597 | $0.03432 | $0.03553 | -0.53% | $56,385 | $26.18M |
| Oct 25, 2026 | $0.03797 | $0.03797 | $0.03514 | $0.03572 | -5.93% | $56,513 | $26.32M |
| Oct 24, 2026 | $0.03623 | $0.03817 | $0.03446 | $0.03797 | +4.80% | $55,835 | $27.97M |
| Oct 23, 2026 | $0.03373 | $0.03623 | $0.03364 | $0.03623 | +7.41% | $52,769 | $26.69M |
| Oct 22, 2026 | $0.0356 | $0.03593 | $0.03345 | $0.03373 | -5.25% | $53,896 | $24.85M |
| Oct 21, 2026 | $0.0349 | $0.03605 | $0.03453 | $0.0356 | +2.01% | $55,238 | $26.23M |
| Oct 20, 2026 | $0.03382 | $0.0354 | $0.03336 | $0.0349 | +3.19% | $56,603 | $25.71M |
| Oct 19, 2026 | $0.03374 | $0.03456 | $0.03343 | $0.03382 | +0.24% | $55,211 | $24.92M |
| Oct 18, 2026 | $0.03523 | $0.03699 | $0.03252 | $0.03374 | -4.23% | $57,418 | $24.86M |
| Oct 17, 2026 | $0.03641 | $0.03659 | $0.03452 | $0.03523 | -3.24% | $53,173 | $25.96M |
| Oct 16, 2026 | $0.03683 | $0.03726 | $0.03557 | $0.03641 | -1.14% | $54,895 | $26.83M |
| Oct 15, 2026 | $0.03699 | $0.0373 | $0.03412 | $0.03683 | -0.43% | $56,227 | $27.13M |
| Oct 14, 2026 | $0.0384 | $0.03876 | $0.03644 | $0.03699 | -3.67% | $55,773 | $27.25M |
| Oct 13, 2026 | $0.03822 | $0.03906 | $0.03705 | $0.0384 | +0.47% | $54,651 | $28.29M |
| Oct 12, 2026 | $0.0419 | $0.04224 | $0.03808 | $0.03822 | -8.78% | $53,354 | $28.16M |
| Oct 11, 2026 | $0.04143 | $0.04204 | $0.04061 | $0.0419 | +1.13% | $54,877 | $30.87M |
| Oct 10, 2026 | $0.04254 | $0.04255 | $0.04028 | $0.04143 | -2.61% | $53,930 | $30.52M |
| Oct 9, 2026 | $0.04409 | $0.04429 | $0.04138 | $0.04254 | -3.52% | $56,157 | $31.34M |
| Oct 8, 2026 | $0.04529 | $0.04534 | $0.0420 | $0.04409 | -2.65% | $55,500 | $32.48M |
| Oct 7, 2026 | $0.04736 | $0.04771 | $0.04383 | $0.04529 | -4.37% | $61,252 | $33.37M |
| Oct 6, 2026 | $0.05043 | $0.0534 | $0.04695 | $0.04736 | -6.09% | $62,658 | $34.89M |
| Oct 5, 2026 | $0.04505 | $0.05742 | $0.04505 | $0.05043 | +11.94% | $86,723 | $37.15M |
| Oct 4, 2026 | $0.04406 | $0.04578 | $0.04385 | $0.04505 | +2.25% | $56,952 | $33.19M |
| Oct 3, 2026 | $0.04304 | $0.04481 | $0.04286 | $0.04406 | +2.37% | $57,322 | $32.46M |
| Oct 2, 2026 | $0.04356 | $0.04414 | $0.04184 | $0.04304 | -1.19% | $54,307 | $31.71M |
| Oct 1, 2026 | $0.04277 | $0.04382 | $0.04199 | $0.04356 | +1.85% | $52,938 | $32.09M |
| Sep 30, 2026 | $0.04214 | $0.04412 | $0.04167 | $0.04277 | +1.50% | $54,246 | $31.51M |
| Sep 29, 2026 | $0.04187 | $0.04277 | $0.04005 | $0.04214 | +0.64% | $54,646 | $31.05M |
| Sep 28, 2026 | $0.04516 | $0.04526 | $0.04075 | $0.04187 | -7.29% | $56,904 | $30.85M |
| Sep 27, 2026 | $0.04319 | $0.04532 | $0.04259 | $0.04516 | +4.56% | $58,876 | $33.27M |
| Sep 26, 2026 | $0.04376 | $0.04396 | $0.04232 | $0.04319 | -1.30% | $55,777 | $31.82M |
| Sep 25, 2026 | $0.04359 | $0.0438 | $0.04247 | $0.04376 | +0.39% | $55,417 | $32.24M |
| Sep 24, 2026 | $0.04289 | $0.04433 | $0.04113 | $0.04359 | +1.63% | $55,467 | $32.12M |
| Sep 23, 2026 | $0.04588 | $0.0484 | $0.03918 | $0.04289 | -6.52% | $76,368 | $31.60M |
| Sep 22, 2026 | $0.04094 | $0.05305 | $0.04049 | $0.04588 | +12.07% | $65,813 | $33.80M |
| Sep 21, 2026 | $0.03772 | $0.04097 | $0.03694 | $0.04094 | +8.54% | $56,095 | $30.16M |
| Sep 20, 2026 | $0.03863 | $0.03895 | $0.03687 | $0.03772 | -2.36% | $58,586 | $27.79M |
| Sep 19, 2026 | $0.03807 | $0.03871 | $0.03702 | $0.03863 | +1.47% | $58,194 | $28.46M |
| Sep 18, 2026 | $0.03524 | $0.03833 | $0.0351 | $0.03807 | +8.03% | $56,295 | $28.05M |
| Sep 17, 2026 | $0.03472 | $0.03535 | $0.03422 | $0.03524 | +1.50% | $55,519 | $25.96M |
| Sep 16, 2026 | $0.03464 | $0.03507 | $0.03306 | $0.03472 | +0.23% | $54,828 | $25.58M |
| Sep 15, 2026 | $0.03697 | $0.03846 | $0.03413 | $0.03464 | -6.30% | $56,468 | $25.52M |
| Sep 14, 2026 | $0.03612 | $0.03747 | $0.03573 | $0.03697 | +2.35% | $56,123 | $27.24M |
| Sep 13, 2026 | $0.03559 | $0.03719 | $0.03559 | $0.03612 | +1.49% | $56,545 | $26.61M |
| Sep 12, 2026 | $0.03442 | $0.03599 | $0.0344 | $0.03559 | +3.40% | $55,249 | $26.22M |
| Sep 11, 2026 | $0.03351 | $0.03524 | $0.0335 | $0.03442 | +2.72% | $57,542 | $25.36M |
| Sep 10, 2026 | $0.03532 | $0.03545 | $0.0335 | $0.03351 | -5.12% | $56,985 | $24.69M |
| Sep 9, 2026 | $0.03676 | $0.03713 | $0.03465 | $0.03532 | -3.92% | $54,222 | $26.02M |
| Sep 8, 2026 | $0.0366 | $0.03784 | $0.03637 | $0.03676 | +0.44% | $54,164 | $27.08M |
| Sep 7, 2026 | $0.03664 | $0.03739 | $0.03617 | $0.0366 | -0.11% | $57,187 | $26.97M |
| Sep 6, 2026 | $0.03531 | $0.03664 | $0.03525 | $0.03664 | +3.77% | $54,783 | $26.99M |
| Sep 5, 2026 | $0.03432 | $0.03558 | $0.03412 | $0.03531 | +2.88% | $56,549 | $26.01M |
| Sep 4, 2026 | $0.03525 | $0.03531 | $0.03341 | $0.03432 | -2.64% | $55,494 | $25.29M |
| Sep 3, 2026 | $0.03525 | $0.03546 | $0.03453 | $0.03525 | +0.00% | $53,111 | $25.97M |
| Sep 2, 2026 | $0.03461 | $0.03811 | $0.03447 | $0.03525 | +1.85% | $56,593 | $25.97M |
| Sep 1, 2026 | $0.03512 | $0.03637 | $0.03413 | $0.03461 | -1.45% | $56,522 | $25.50M |
| Aug 31, 2026 | $0.03347 | $0.03706 | $0.03328 | $0.03512 | +4.93% | $55,919 | $25.87M |
| Aug 30, 2026 | $0.03383 | $0.03547 | $0.03319 | $0.03347 | -1.06% | $56,245 | $24.66M |
| Aug 29, 2026 | $0.03254 | $0.03517 | $0.0325 | $0.03383 | +3.96% | $53,093 | $24.92M |
| Aug 28, 2026 | $0.03371 | $0.03397 | $0.03174 | $0.03254 | -3.47% | $53,565 | $23.97M |
| Aug 27, 2026 | $0.03214 | $0.03429 | $0.03194 | $0.03371 | +4.88% | $55,105 | $24.84M |
| Aug 26, 2026 | $0.03136 | $0.03236 | $0.03104 | $0.03214 | +2.49% | $53,562 | $23.68M |
| Aug 25, 2026 | $0.0322 | $0.03317 | $0.03082 | $0.03136 | -2.61% | $53,947 | $23.10M |
| Aug 24, 2026 | $0.03284 | $0.03325 | $0.03158 | $0.0322 | -1.95% | $54,847 | $23.72M |
| Aug 23, 2026 | $0.03282 | $0.03347 | $0.03113 | $0.03284 | +0.06% | $55,289 | $24.20M |
| Aug 22, 2026 | $0.0345 | $0.03666 | $0.03236 | $0.03282 | -4.87% | $55,149 | $24.18M |
| Aug 21, 2026 | $0.03265 | $0.03487 | $0.03232 | $0.0345 | +5.67% | $57,252 | $25.42M |
| Aug 20, 2026 | $0.03149 | $0.03308 | $0.03064 | $0.03265 | +3.68% | $58,505 | $24.06M |
| Aug 19, 2026 | $0.0290 | $0.03177 | $0.02855 | $0.03149 | +8.59% | $57,151 | $23.20M |
| Aug 18, 2026 | $0.02932 | $0.02947 | $0.02867 | $0.0290 | -1.09% | $54,075 | $21.37M |
| Aug 17, 2026 | $0.0294 | $0.03019 | $0.02901 | $0.02932 | -0.27% | $54,750 | $21.60M |
| Aug 16, 2026 | $0.02985 | $0.03042 | $0.02911 | $0.0294 | -1.51% | $57,303 | $21.66M |
| Aug 15, 2026 | $0.02987 | $0.03059 | $0.02964 | $0.02985 | -0.07% | $55,143 | $21.99M |
| Aug 14, 2026 | $0.0297 | $0.03029 | $0.02903 | $0.02987 | +0.57% | $60,531 | $22.01M |
| Aug 13, 2026 | $0.02927 | $0.0304 | $0.02909 | $0.0297 | +1.47% | $52,400 | $21.88M |
| Aug 12, 2026 | $0.03053 | $0.03108 | $0.02892 | $0.02927 | -4.13% | $55,427 | $21.56M |
| Aug 11, 2026 | $0.03052 | $0.03112 | $0.02987 | $0.03053 | +0.03% | $56,277 | $22.49M |
| Aug 10, 2026 | $0.03188 | $0.03322 | $0.03034 | $0.03052 | -4.27% | $60,241 | $22.49M |
| Aug 9, 2026 | $0.03126 | $0.0343 | $0.03088 | $0.03188 | +1.98% | $57,523 | $23.49M |
| Aug 8, 2026 | $0.0310 | $0.03405 | $0.03067 | $0.03126 | +0.84% | $56,824 | $23.03M |
| Aug 7, 2026 | $0.02876 | $0.03211 | $0.02853 | $0.0310 | — | $58,524 | $22.84M |
CARV Historical Data FAQ
Window highs, lows, best/worst days and volume for CARVWhat is the all-time high for CARV?
CARV's record price is about $1.36. It currently trades at $0.03044, roughly 97.8% below that peak. The all-time low on record is $0.02601072. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the CARV market cap?
CARV has a market capitalisation of about $22.04M, on roughly $1.55M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did CARV change over this window?
Across 90 daily candles, close-to-close moved down 1.32%.
What were CARV's high and low in this window?
In this sample, the highest trade print is about $0.05742 (Oct 5, 2026) and the lowest about $0.02853 (Aug 7, 2026).
What were CARV's best and worst days in this window?
Best close-to-close day was about +12.07% (Sep 22, 2026); worst was -8.78% (Oct 12, 2026).