Carry (CRE) historical data and Live price

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

CRE

USD

Rank369

1H -0.90 %

24H -6.86 %

7D -10.80 %

EXPLORER

CODE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/26/21	0.016	0.019	0.015	0.019	4,764,077.16	149,342,598.32
4/25/21	0.014	0.017	0.014	0.016	4,220,179.55	123,116,374.03
4/24/21	0.015	0.016	0.014	0.014	4,400,823.39	113,591,698.53
4/23/21	0.016	0.016	0.011	0.015	5,513,168.52	120,453,960.47
4/22/21	0.02	0.021	0.015	0.016	4,338,809.43	125,772,296.17
4/21/21	0.02	0.022	0.02	0.02	9,128,213.71	156,684,043.78
4/20/21	0.02	0.024	0.017	0.02	13,825,868.05	154,459,726.9
4/19/21	0.022	0.022	0.019	0.02	9,715,648.24	160,658,948.43
4/18/21	0.026	0.028	0.018	0.022	21,274,534.91	173,866,852.65
4/17/21	0.022	0.056	0.021	0.026	41,272,694.06	204,423,373.67
4/16/21	0.024	0.024	0.021	0.022	3,388,405.86	175,363,882.13
4/15/21	0.022	0.025	0.022	0.024	2,074,478.47	190,352,783.26
4/14/21	0.025	0.025	0.022	0.022	3,213,280.97	176,358,367.55
4/13/21	0.026	0.026	0.024	0.025	3,148,161.01	198,983,341.73
4/12/21	0.028	0.028	0.025	0.026	3,239,971.19	205,380,115.07
4/11/21	0.026	0.029	0.022	0.028	4,484,668.93	219,464,183.27
4/10/21	0.028	0.029	0.025	0.026	3,706,645.73	207,283,093.24
4/9/21	0.026	0.029	0.026	0.028	5,664,935.53	221,606,230.37
4/8/21	0.02	0.026	0.02	0.026	5,010,569.63	205,714,683.22
4/7/21	0.027	0.027	0.019	0.02	5,572,419.09	160,157,112.47
4/6/21	0.029	0.031	0.025	0.027	103,011,894.08	213,099,297.86
4/5/21	0.035	0.037	0.029	0.029	112,140,976.68	232,343,401.31
4/4/21	0.033	0.036	0.033	0.035	79,557,088.6	278,060,474.29
4/3/21	0.04	0.044	0.032	0.033	131,735,505.04	260,862,975.55
4/2/21	0.034	0.04	0.033	0.04	189,862,360.75	315,528,132.03
4/1/21	0.033	0.039	0.032	0.034	177,731,720.76	267,140,684.65
3/31/21	0.029	0.035	0.029	0.033	236,082,547.7	257,020,954.07
3/30/21	0.026	0.03	0.026	0.029	89,442,637.76	225,099,597.36
3/29/21	0.024	0.027	0.024	0.026	56,267,213.64	203,716,149.1
3/28/21	0.025	0.025	0.024	0.024	37,436,870.23	192,406,000.69
3/27/21	0.024	0.026	0.023	0.025	43,767,352.86	196,834,069.89
3/26/21	0.022	0.024	0.022	0.024	44,653,948.77	191,003,320.93
3/25/21	0.022	0.023	0.02	0.022	71,313,999.8	176,369,002.4
3/24/21	0.024	0.026	0.021	0.022	71,665,379.92	171,682,999.48
3/23/21	0.027	0.027	0.021	0.024	141,368,267.14	189,578,780.04
3/22/21	0.031	0.033	0.026	0.026	102,421,021.64	207,665,343.57
3/21/21	0.028	0.034	0.027	0.031	169,820,554.71	246,461,987.87
3/20/21	0.03	0.037	0.027	0.028	248,057,969.62	217,849,082.96
3/19/21	0.029	0.035	0.026	0.03	229,208,531.27	236,915,546.15
3/18/21	0.02	0.028	0.018	0.026	217,102,608.2	200,146,734.2
3/17/21	0.018	0.021	0.014	0.019	142,587,985.01	145,485,832.47
3/16/21	0.015	0.019	0.014	0.018	11,683,003.71	138,212,461.39
3/15/21	0.013	0.017	0.011	0.015	7,499,457.33	115,903,951.94
3/14/21	0.012	0.014	0.012	0.013	4,259,872.12	98,342,841.71
3/13/21	0.01	0.014	0.01	0.012	3,389,112.64	93,838,736.4
3/12/21	0.009	0.012	0.009	0.01	12,494,268.02	75,592,942.46
3/11/21	0.009	0.009	0.009	0.009	918,575.06	67,051,833.45
3/10/21	0.009	0.01	0.008	0.009	3,225,031.97	67,417,982.83
3/9/21	0.008	0.009	0.008	0.009	27,217,149.1	62,625,507.36
3/8/21	0.008	0.008	0.007	0.008	473,836.62	57,507,083.77
3/7/21	0.008	0.008	0.007	0.008	18,313,034.91	56,615,757.66
3/6/21	0.007	0.008	0.007	0.008	3,040,968.35	55,657,143.35
3/5/21	0.007	0.008	0.006	0.007	1,769,118.39	52,222,304.12
3/4/21	0.006	0.007	0.006	0.007	1,442,230.64	47,124,815.07
3/3/21	0.006	0.006	0.006	0.006	229,438.96	45,829,102.21
3/2/21	0.006	0.006	0.005	0.006	2,271,927.23	41,941,450.54
3/1/21	0.006	0.006	0.005	0.006	1,018,310.77	43,003,048.88
2/28/21	0.006	0.007	0.005	0.006	747,936.65	39,921,011.42
2/27/21	0.006	0.006	0.005	0.006	407,131.09	43,402,822.92
2/26/21	0.006	0.006	0.005	0.006	317,683.03	40,306,487.39
2/25/21	0.006	0.006	0.006	0.006	22,956,500.84	41,088,684.53
2/24/21	0.006	0.006	0.005	0.006	1,169,910.18	41,088,653.65
2/23/21	0.008	0.008	0.004	0.006	546,289.62	40,837,077.45
2/22/21	0.008	0.008	0.006	0.008	1,412,489.67	55,206,332.69
2/21/21	0.007	0.008	0.007	0.008	2,326,384.02	54,491,383.94
2/20/21	0.007	0.008	0.007	0.007	2,730,907.5	50,906,215.93
2/19/21	0.007	0.007	0.007	0.007	1,153,811.4	48,836,455.64
2/18/21	0.006	0.008	0.006	0.007	6,484,824.15	50,979,834.84
2/17/21	0.005	0.007	0.005	0.006	55,664,307.74	41,086,965.82
2/16/21	0.005	0.006	0.005	0.005	24,326,480.97	37,951,737.39
2/15/21	0.005	0.006	0.004	0.005	26,740,151.68	37,100,565.1
2/14/21	0.005	0.005	0.005	0.005	18,344,193.6	33,994,998.94
2/13/21	0.005	0.006	0.005	0.005	35,191,753.37	35,999,787.09
2/12/21	0.004	0.005	0.004	0.005	58,764,421.75	33,235,232.31
2/11/21	0.004	0.004	0.004	0.004	22,534,365.96	28,550,582.77
2/10/21	0.004	0.004	0.004	0.004	13,803,904.67	27,093,540.53
2/9/21	0.004	0.004	0.004	0.004	28,636,125.1	26,426,165.06
2/8/21	0.004	0.004	0.003	0.004	25,549,697.91	24,774,902.69
2/7/21	0.003	0.004	0.003	0.004	20,253,975.46	23,285,554.29
2/6/21	0.003	0.004	0.003	0.003	27,683,319.9	22,088,063.12
2/5/21	0.003	0.003	0.003	0.003	14,070,359.49	21,220,985.69
2/4/21	0.003	0.004	0.003	0.003	42,617,258.63	20,461,757.74
2/3/21	0.002	0.004	0.002	0.003	147,189,214.55	20,561,326.79
2/2/21	0.002	0.002	0.002	0.002	8,293,357.77	15,412,976.96
2/1/21	0.002	0.002	0.002	0.002	2,404,328.6	13,468,341.71
1/31/21	0.002	0.002	0.002	0.002	2,294,435.73	13,215,194.5
1/30/21	0.002	0.002	0.002	0.002	3,040,421.79	13,392,708.21
1/29/21	0.002	0.002	0.002	0.002	4,144,730.04	13,507,704.75
1/28/21	0.002	0.002	0.002	0.002	2,979,696.077	12,843,445.974
1/27/21	0.002	0.002	0.002	0.002	530,039.655	12,281,254.707

Similar Coins