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
$0.03414
-3.86% 1D
Recently Viewed
1H+2.22%
1D-3.86%
1W-5.77%
1M+16.36%
CARV (CARV) has 90 days of daily open, high, low and close on file. Over that window CARV ranged $0.02645 to $0.0426, closed at $0.03387 and is down 14.6% across the window.
CARV — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.0426
Window low
$0.02645
First → last
-14.64%
Latest close
$0.03387
vs live
+0.80%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.03464 | $0.03507 | $0.03306 | $0.03387 | -2.22% | $42,622 | $22.45M |
| Sep 15, 2026 | $0.03697 | $0.03846 | $0.03413 | $0.03464 | -6.30% | $56,468 | $22.96M |
| Sep 14, 2026 | $0.03612 | $0.03747 | $0.03573 | $0.03697 | +2.35% | $56,123 | $24.51M |
| Sep 13, 2026 | $0.03559 | $0.03719 | $0.03559 | $0.03612 | +1.49% | $56,545 | $23.94M |
| Sep 12, 2026 | $0.03442 | $0.03599 | $0.0344 | $0.03559 | +3.40% | $55,249 | $23.59M |
| Sep 11, 2026 | $0.03351 | $0.03524 | $0.0335 | $0.03442 | +2.72% | $57,542 | $22.82M |
| Sep 10, 2026 | $0.03532 | $0.03545 | $0.0335 | $0.03351 | -5.12% | $56,985 | $22.21M |
| Sep 9, 2026 | $0.03676 | $0.03713 | $0.03465 | $0.03532 | -3.92% | $54,222 | $23.41M |
| Sep 8, 2026 | $0.0366 | $0.03784 | $0.03637 | $0.03676 | +0.44% | $54,164 | $24.37M |
| Sep 7, 2026 | $0.03664 | $0.03739 | $0.03617 | $0.0366 | -0.11% | $57,187 | $24.26M |
| Sep 6, 2026 | $0.03531 | $0.03664 | $0.03525 | $0.03664 | +3.77% | $54,783 | $24.29M |
| Sep 5, 2026 | $0.03432 | $0.03558 | $0.03412 | $0.03531 | +2.88% | $56,549 | $23.41M |
| Sep 4, 2026 | $0.03525 | $0.03531 | $0.03341 | $0.03432 | -2.64% | $55,494 | $22.75M |
| Sep 3, 2026 | $0.03525 | $0.03546 | $0.03453 | $0.03525 | +0.00% | $53,111 | $23.37M |
| Sep 2, 2026 | $0.03461 | $0.03811 | $0.03447 | $0.03525 | +1.85% | $56,593 | $23.37M |
| Sep 1, 2026 | $0.03512 | $0.03637 | $0.03413 | $0.03461 | -1.45% | $56,522 | $22.94M |
| Aug 31, 2026 | $0.03347 | $0.03706 | $0.03328 | $0.03512 | +4.93% | $55,919 | $23.28M |
| Aug 30, 2026 | $0.03383 | $0.03547 | $0.03319 | $0.03347 | -1.06% | $56,245 | $22.19M |
| Aug 29, 2026 | $0.03254 | $0.03517 | $0.0325 | $0.03383 | +3.96% | $53,093 | $22.43M |
| Aug 28, 2026 | $0.03371 | $0.03397 | $0.03174 | $0.03254 | -3.47% | $53,565 | $21.57M |
| Aug 27, 2026 | $0.03214 | $0.03429 | $0.03194 | $0.03371 | +4.88% | $55,105 | $22.35M |
| Aug 26, 2026 | $0.03136 | $0.03236 | $0.03104 | $0.03214 | +2.49% | $53,562 | $21.30M |
| Aug 25, 2026 | $0.0322 | $0.03317 | $0.03082 | $0.03136 | -2.61% | $53,947 | $20.79M |
| Aug 24, 2026 | $0.03284 | $0.03325 | $0.03158 | $0.0322 | -1.95% | $54,847 | $21.34M |
| Aug 23, 2026 | $0.03282 | $0.03347 | $0.03113 | $0.03284 | +0.06% | $55,289 | $21.77M |
| Aug 22, 2026 | $0.0345 | $0.03666 | $0.03236 | $0.03282 | -4.87% | $55,149 | $21.76M |
| Aug 21, 2026 | $0.03265 | $0.03487 | $0.03232 | $0.0345 | +5.67% | $57,252 | $22.87M |
| Aug 20, 2026 | $0.03149 | $0.03308 | $0.03064 | $0.03265 | +3.68% | $58,505 | $21.64M |
| Aug 19, 2026 | $0.0290 | $0.03177 | $0.02855 | $0.03149 | +8.59% | $57,151 | $20.87M |
| Aug 18, 2026 | $0.02932 | $0.02947 | $0.02867 | $0.0290 | -1.09% | $54,075 | $19.22M |
| Aug 17, 2026 | $0.0294 | $0.03019 | $0.02901 | $0.02932 | -0.27% | $54,750 | $19.44M |
| Aug 16, 2026 | $0.02985 | $0.03042 | $0.02911 | $0.0294 | -1.51% | $57,303 | $19.49M |
| Aug 15, 2026 | $0.02987 | $0.03059 | $0.02964 | $0.02985 | -0.07% | $55,143 | $19.79M |
| Aug 14, 2026 | $0.0297 | $0.03029 | $0.02903 | $0.02987 | +0.57% | $60,531 | $19.80M |
| Aug 13, 2026 | $0.02927 | $0.0304 | $0.02909 | $0.0297 | +1.47% | $52,400 | $19.69M |
| Aug 12, 2026 | $0.03053 | $0.03108 | $0.02892 | $0.02927 | -4.13% | $55,427 | $19.40M |
| Aug 11, 2026 | $0.03052 | $0.03112 | $0.02987 | $0.03053 | +0.03% | $56,277 | $20.24M |
| Aug 10, 2026 | $0.03188 | $0.03322 | $0.03034 | $0.03052 | -4.27% | $60,241 | $20.23M |
| Aug 9, 2026 | $0.03126 | $0.0343 | $0.03088 | $0.03188 | +1.98% | $57,523 | $21.13M |
| Aug 8, 2026 | $0.0310 | $0.03405 | $0.03067 | $0.03126 | +0.84% | $56,824 | $20.72M |
| Aug 7, 2026 | $0.02876 | $0.03211 | $0.02853 | $0.0310 | +7.79% | $58,524 | $20.55M |
| Aug 6, 2026 | $0.02684 | $0.02959 | $0.02648 | $0.02876 | +7.15% | $56,070 | $19.06M |
| Aug 5, 2026 | $0.02669 | $0.02752 | $0.02637 | $0.02684 | +0.56% | $56,813 | $17.79M |
| Aug 4, 2026 | $0.02671 | $0.02725 | $0.02643 | $0.02669 | -0.07% | $56,716 | $17.69M |
| Aug 3, 2026 | $0.02675 | $0.02722 | $0.02622 | $0.02671 | -0.15% | $57,343 | $17.71M |
| Aug 2, 2026 | $0.02703 | $0.02763 | $0.02672 | $0.02675 | -1.04% | $56,656 | $17.73M |
| Aug 1, 2026 | $0.02764 | $0.02869 | $0.02687 | $0.02703 | -2.21% | $58,328 | $17.92M |
| Jul 31, 2026 | $0.02809 | $0.02809 | $0.02733 | $0.02764 | -1.60% | $52,059 | $18.32M |
| Jul 30, 2026 | $0.02645 | $0.02817 | $0.02603 | $0.02809 | +6.20% | $63,945 | $18.62M |
| Jul 29, 2026 | $0.0284 | $0.02853 | $0.02602 | $0.02645 | -6.87% | $54,046 | $17.53M |
| Jul 28, 2026 | $0.02882 | $0.02884 | $0.02781 | $0.0284 | -1.46% | $56,467 | $18.83M |
| Jul 27, 2026 | $0.03124 | $0.03134 | $0.02849 | $0.02882 | -7.75% | $54,802 | $19.10M |
| Jul 26, 2026 | $0.03111 | $0.03171 | $0.03039 | $0.03124 | +0.42% | $57,646 | $20.71M |
| Jul 25, 2026 | $0.03039 | $0.03136 | $0.03013 | $0.03111 | +2.37% | $56,436 | $20.62M |
| Jul 24, 2026 | $0.03065 | $0.03116 | $0.03026 | $0.03039 | -0.85% | $56,099 | $20.14M |
| Jul 23, 2026 | $0.03128 | $0.03147 | $0.03054 | $0.03065 | -2.01% | $54,528 | $20.32M |
| Jul 22, 2026 | $0.03201 | $0.0322 | $0.03075 | $0.03128 | -2.28% | $56,706 | $20.73M |
| Jul 21, 2026 | $0.03105 | $0.03401 | $0.0307 | $0.03201 | +3.09% | $58,550 | $21.22M |
| Jul 20, 2026 | $0.03072 | $0.03131 | $0.02995 | $0.03105 | +1.07% | $54,036 | $20.58M |
| Jul 19, 2026 | $0.03127 | $0.03192 | $0.03056 | $0.03072 | -1.76% | $52,329 | $20.36M |
| Jul 18, 2026 | $0.03206 | $0.03217 | $0.03029 | $0.03127 | -2.46% | $59,399 | $20.73M |
| Jul 17, 2026 | $0.03248 | $0.03308 | $0.03153 | $0.03206 | -1.29% | $56,918 | $21.25M |
| Jul 16, 2026 | $0.03387 | $0.03397 | $0.0322 | $0.03248 | -4.10% | $60,880 | $21.53M |
| Jul 15, 2026 | $0.03335 | $0.03469 | $0.03298 | $0.03387 | +1.56% | $62,377 | $22.45M |
| Jul 14, 2026 | $0.03247 | $0.03367 | $0.03204 | $0.03335 | +2.71% | $52,444 | $22.11M |
| Jul 13, 2026 | $0.03394 | $0.03435 | $0.03202 | $0.03247 | -4.33% | $58,428 | $21.52M |
| Jul 12, 2026 | $0.03434 | $0.03551 | $0.03364 | $0.03394 | -1.16% | $60,626 | $22.50M |
| Jul 11, 2026 | $0.03406 | $0.0356 | $0.03396 | $0.03434 | +0.82% | $56,755 | $22.76M |
| Jul 10, 2026 | $0.03326 | $0.03463 | $0.03322 | $0.03406 | +2.41% | $54,415 | $22.58M |
| Jul 9, 2026 | $0.03294 | $0.03382 | $0.03268 | $0.03326 | +0.97% | $53,141 | $22.05M |
| Jul 8, 2026 | $0.03389 | $0.03435 | $0.03256 | $0.03294 | -2.80% | $54,983 | $21.84M |
| Jul 7, 2026 | $0.03578 | $0.03583 | $0.03376 | $0.03389 | -5.28% | $68,624 | $22.46M |
| Jul 6, 2026 | $0.0365 | $0.03658 | $0.03461 | $0.03578 | -1.97% | $53,542 | $23.72M |
| Jul 5, 2026 | $0.03707 | $0.03712 | $0.03595 | $0.0365 | -1.54% | $56,407 | $24.20M |
| Jul 4, 2026 | $0.03717 | $0.03777 | $0.03657 | $0.03707 | -0.27% | $56,334 | $24.57M |
| Jul 3, 2026 | $0.03722 | $0.03774 | $0.03579 | $0.03717 | -0.13% | $57,056 | $24.64M |
| Jul 2, 2026 | $0.03629 | $0.03767 | $0.03581 | $0.03722 | +2.56% | $56,037 | $24.67M |
| Jul 1, 2026 | $0.0348 | $0.03675 | $0.03417 | $0.03629 | +4.28% | $59,327 | $24.06M |
| Jun 30, 2026 | $0.0364 | $0.0380 | $0.03449 | $0.0348 | -4.40% | $57,976 | $23.07M |
| Jun 29, 2026 | $0.03669 | $0.03701 | $0.03563 | $0.0364 | -0.79% | $53,128 | $24.13M |
| Jun 28, 2026 | $0.03794 | $0.03955 | $0.03562 | $0.03669 | -3.29% | $55,130 | $24.32M |
| Jun 27, 2026 | $0.0426 | $0.04281 | $0.03777 | $0.03794 | -10.94% | $60,982 | $25.15M |
| Jun 26, 2026 | $0.0348 | $0.04604 | $0.0345 | $0.0426 | +22.41% | $72,456 | $28.24M |
| Jun 25, 2026 | $0.03275 | $0.04168 | $0.03254 | $0.0348 | +6.26% | $66,949 | $23.07M |
| Jun 24, 2026 | $0.03322 | $0.03403 | $0.03136 | $0.03275 | -1.41% | $58,929 | $21.71M |
| Jun 23, 2026 | $0.03536 | $0.03536 | $0.03275 | $0.03322 | -6.05% | $64,294 | $22.02M |
| Jun 22, 2026 | $0.03928 | $0.04038 | $0.0345 | $0.03536 | -9.98% | $63,868 | $23.44M |
| Jun 21, 2026 | $0.04051 | $0.04233 | $0.0391 | $0.03928 | -3.04% | $55,166 | $26.04M |
| Jun 20, 2026 | $0.03968 | $0.04067 | $0.03934 | $0.04051 | +2.09% | $56,124 | $26.85M |
| Jun 19, 2026 | $0.03979 | $0.04066 | $0.03867 | $0.03968 | — | $58,671 | $26.30M |
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 $0.03414, roughly 97.5% 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 $23.03M, on roughly $1.50M 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 14.64%.
What were CARV's high and low in this window?
In this sample, the highest trade print is about $0.04604 (Jun 26, 2026) and the lowest about $0.02602 (Jul 29, 2026).
What were CARV's best and worst days in this window?
Best close-to-close day was about +22.41% (Jun 26, 2026); worst was -10.94% (Jun 27, 2026).