CARESV2 Historical USD Price
Daily close · Dec 21, 2022 → May 25, 2023Daily price history
Apr 25, 2023 → May 25, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-25 | $0.0031979 | $0.00320548 | $0.0031676 | $0.00318443 | $136.35 |
| 2023-05-24 | $0.00327564 | $0.00327597 | $0.00317862 | $0.00319791 | $136.92 |
| 2023-05-23 | $0.00323163 | $0.003294 | $0.00323163 | $0.00327639 | $140.28 |
| 2023-05-22 | $0.00320349 | $0.00324882 | $0.00318854 | $0.00323162 | $138.37 |
| 2023-05-21 | $0.00324756 | $0.00325597 | $0.00320188 | $0.00320274 | $137.13 |
| 2023-05-20 | $0.00322212 | $0.00325842 | $0.00321846 | $0.0032468 | $139.02 |
| 2023-05-18 | $0.00328435 | $0.00328868 | $0.00320394 | $0.00323356 | $138.45 |
| 2023-05-17 | $0.00325469 | $0.00328422 | $0.00321529 | $0.00328318 | $140.57 |
| 2023-05-16 | $0.003312 | $0.00331282 | $0.00323633 | $0.00325426 | $139.34 |
| 2023-05-15 | $0.00328346 | $0.00334099 | $0.00327159 | $0.00331296 | $35.40 |
| 2023-05-14 | $0.00327213 | $0.00331146 | $0.00325981 | $0.00328421 | $28.46 |
| 2023-05-13 | $0.00324856 | $0.00328367 | $0.00323937 | $0.00327152 | $118.36 |
| 2023-05-12 | $0.00323758 | $0.00324899 | $0.00317398 | $0.00324691 | $135.19 |
| 2023-05-11 | $0.00334797 | $0.00334797 | $0.00320824 | $0.00323827 | $152.47 |
| 2023-05-10 | $0.00330357 | $0.00337161 | $0.00327172 | $0.00334827 | $42.44 |
| 2023-05-09 | $0.00332609 | $0.00334799 | $0.00329418 | $0.00330479 | $14.67 |
| 2023-05-08 | $0.00343525 | $0.00344776 | $0.00330532 | $0.00332759 | $154.43 |
| 2023-05-07 | $0.00344851 | $0.00348352 | $0.00343855 | $0.00343855 | $12.39 |
| 2023-05-06 | $0.00349823 | $0.0035145 | $0.00342722 | $0.00345056 | $12.43 |
| 2023-05-05 | $0.00346878 | $0.00352111 | $0.0034685 | $0.00349681 | $12.60 |
| 2023-05-04 | $0.00349069 | $0.00350563 | $0.00346203 | $0.00346709 | $12.49 |
| 2023-05-03 | $0.00342983 | $0.00350634 | $0.00342895 | $0.00349156 | $30.16 |
| 2023-05-02 | $0.00360277 | $0.00360626 | $0.00342845 | $0.00342845 | $422.23 |
| 2023-05-01 | $0.00371305 | $0.00373049 | $0.00359067 | $0.0036081 | $15.08 |
| 2023-04-30 | $0.00352042 | $0.00371758 | $0.003506 | $0.00371515 | $38.54 |
| 2023-04-29 | $0.00347431 | $0.00353233 | $0.00345147 | $0.00351906 | $305.02 |
| 2023-04-28 | $0.00354527 | $0.00354527 | $0.00343938 | $0.00347635 | $29.81 |
| 2023-04-27 | $0.00353691 | $0.00359898 | $0.0035356 | $0.00354738 | $28.77 |
| 2023-04-26 | $0.00369694 | $0.00371798 | $0.00348076 | $0.00353819 | $233.54 |
| 2023-04-25 | $0.00314714 | $0.00371038 | $0.00312394 | $0.00369549 | $1,587.74 |