Carry (CRE) historical data and Live price

carry

Carry

CRE
$ 0.016325 -6.86 % 0.00000028 BTC
MARKET CAP
129.076 M
24H VOLUME
2.857 M
CIRC.SUPPLY
7.907 B
MAX SUPPLY
Rank369
1H -0.90 %
24H -6.86 %
7D -10.80 %
EXPLORER
CODE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/26/210.0160.0190.0150.0194,764,077.16149,342,598.32
4/25/210.0140.0170.0140.0164,220,179.55123,116,374.03
4/24/210.0150.0160.0140.0144,400,823.39113,591,698.53
4/23/210.0160.0160.0110.0155,513,168.52120,453,960.47
4/22/210.020.0210.0150.0164,338,809.43125,772,296.17
4/21/210.020.0220.020.029,128,213.71156,684,043.78
4/20/210.020.0240.0170.0213,825,868.05154,459,726.9
4/19/210.0220.0220.0190.029,715,648.24160,658,948.43
4/18/210.0260.0280.0180.02221,274,534.91173,866,852.65
4/17/210.0220.0560.0210.02641,272,694.06204,423,373.67
4/16/210.0240.0240.0210.0223,388,405.86175,363,882.13
4/15/210.0220.0250.0220.0242,074,478.47190,352,783.26
4/14/210.0250.0250.0220.0223,213,280.97176,358,367.55
4/13/210.0260.0260.0240.0253,148,161.01198,983,341.73
4/12/210.0280.0280.0250.0263,239,971.19205,380,115.07
4/11/210.0260.0290.0220.0284,484,668.93219,464,183.27
4/10/210.0280.0290.0250.0263,706,645.73207,283,093.24
4/9/210.0260.0290.0260.0285,664,935.53221,606,230.37
4/8/210.020.0260.020.0265,010,569.63205,714,683.22
4/7/210.0270.0270.0190.025,572,419.09160,157,112.47
4/6/210.0290.0310.0250.027103,011,894.08213,099,297.86
4/5/210.0350.0370.0290.029112,140,976.68232,343,401.31
4/4/210.0330.0360.0330.03579,557,088.6278,060,474.29
4/3/210.040.0440.0320.033131,735,505.04260,862,975.55
4/2/210.0340.040.0330.04189,862,360.75315,528,132.03
4/1/210.0330.0390.0320.034177,731,720.76267,140,684.65
3/31/210.0290.0350.0290.033236,082,547.7257,020,954.07
3/30/210.0260.030.0260.02989,442,637.76225,099,597.36
3/29/210.0240.0270.0240.02656,267,213.64203,716,149.1
3/28/210.0250.0250.0240.02437,436,870.23192,406,000.69
3/27/210.0240.0260.0230.02543,767,352.86196,834,069.89
3/26/210.0220.0240.0220.02444,653,948.77191,003,320.93
3/25/210.0220.0230.020.02271,313,999.8176,369,002.4
3/24/210.0240.0260.0210.02271,665,379.92171,682,999.48
3/23/210.0270.0270.0210.024141,368,267.14189,578,780.04
3/22/210.0310.0330.0260.026102,421,021.64207,665,343.57
3/21/210.0280.0340.0270.031169,820,554.71246,461,987.87
3/20/210.030.0370.0270.028248,057,969.62217,849,082.96
3/19/210.0290.0350.0260.03229,208,531.27236,915,546.15
3/18/210.020.0280.0180.026217,102,608.2200,146,734.2
3/17/210.0180.0210.0140.019142,587,985.01145,485,832.47
3/16/210.0150.0190.0140.01811,683,003.71138,212,461.39
3/15/210.0130.0170.0110.0157,499,457.33115,903,951.94
3/14/210.0120.0140.0120.0134,259,872.1298,342,841.71
3/13/210.010.0140.010.0123,389,112.6493,838,736.4
3/12/210.0090.0120.0090.0112,494,268.0275,592,942.46
3/11/210.0090.0090.0090.009918,575.0667,051,833.45
3/10/210.0090.010.0080.0093,225,031.9767,417,982.83
3/9/210.0080.0090.0080.00927,217,149.162,625,507.36
3/8/210.0080.0080.0070.008473,836.6257,507,083.77
3/7/210.0080.0080.0070.00818,313,034.9156,615,757.66
3/6/210.0070.0080.0070.0083,040,968.3555,657,143.35
3/5/210.0070.0080.0060.0071,769,118.3952,222,304.12
3/4/210.0060.0070.0060.0071,442,230.6447,124,815.07
3/3/210.0060.0060.0060.006229,438.9645,829,102.21
3/2/210.0060.0060.0050.0062,271,927.2341,941,450.54
3/1/210.0060.0060.0050.0061,018,310.7743,003,048.88
2/28/210.0060.0070.0050.006747,936.6539,921,011.42
2/27/210.0060.0060.0050.006407,131.0943,402,822.92
2/26/210.0060.0060.0050.006317,683.0340,306,487.39
2/25/210.0060.0060.0060.00622,956,500.8441,088,684.53
2/24/210.0060.0060.0050.0061,169,910.1841,088,653.65
2/23/210.0080.0080.0040.006546,289.6240,837,077.45
2/22/210.0080.0080.0060.0081,412,489.6755,206,332.69
2/21/210.0070.0080.0070.0082,326,384.0254,491,383.94
2/20/210.0070.0080.0070.0072,730,907.550,906,215.93
2/19/210.0070.0070.0070.0071,153,811.448,836,455.64
2/18/210.0060.0080.0060.0076,484,824.1550,979,834.84
2/17/210.0050.0070.0050.00655,664,307.7441,086,965.82
2/16/210.0050.0060.0050.00524,326,480.9737,951,737.39
2/15/210.0050.0060.0040.00526,740,151.6837,100,565.1
2/14/210.0050.0050.0050.00518,344,193.633,994,998.94
2/13/210.0050.0060.0050.00535,191,753.3735,999,787.09
2/12/210.0040.0050.0040.00558,764,421.7533,235,232.31
2/11/210.0040.0040.0040.00422,534,365.9628,550,582.77
2/10/210.0040.0040.0040.00413,803,904.6727,093,540.53
2/9/210.0040.0040.0040.00428,636,125.126,426,165.06
2/8/210.0040.0040.0030.00425,549,697.9124,774,902.69
2/7/210.0030.0040.0030.00420,253,975.4623,285,554.29
2/6/210.0030.0040.0030.00327,683,319.922,088,063.12
2/5/210.0030.0030.0030.00314,070,359.4921,220,985.69
2/4/210.0030.0040.0030.00342,617,258.6320,461,757.74
2/3/210.0020.0040.0020.003147,189,214.5520,561,326.79
2/2/210.0020.0020.0020.0028,293,357.7715,412,976.96
2/1/210.0020.0020.0020.0022,404,328.613,468,341.71
1/31/210.0020.0020.0020.0022,294,435.7313,215,194.5
1/30/210.0020.0020.0020.0023,040,421.7913,392,708.21
1/29/210.0020.0020.0020.0024,144,730.0413,507,704.75
1/28/210.0020.0020.0020.0022,979,696.07712,843,445.974
1/27/210.0020.0020.0020.002530,039.65512,281,254.707