CARAT
$1,03 USD (11,09%)
0,00027155 BTC
| Market Cap | $0 USD / 0 BTC |
| Volume (24h) | $248 955 USD / 9 BTC |
| Circulating Supply | 2 000 000 CARAT |
| Max Supply | 0 CARAT |
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| 2018-12-27 | 1,04 | 1,05 | 0,84 | 1,03 | 248.955 | 0 |
| 2018-12-26 | 1,03 | 1,07 | 0,80 | 1,04 | 228.249 | 0 |
| 2018-12-25 | 1,02 | 1,07 | 0,82 | 1,03 | 156.702 | 0 |
| 2018-12-24 | 1,07 | 1,17 | 0,87 | 1,02 | 138.723 | 0 |
| 2018-12-23 | 1,06 | 1,13 | 0,89 | 1,07 | 174.948 | 0 |
| 2018-12-22 | 1,00 | 1,06 | 0,98 | 1,06 | 159.965 | 0 |
| 2018-12-21 | 1,07 | 1,10 | 0,89 | 1,00 | 158.531 | 0 |
| 2018-12-20 | 1,05 | 1,16 | 0,94 | 1,07 | 181.066 | 0 |
| 2018-12-19 | 1,14 | 1,17 | 0,76 | 1,05 | 164.527 | 0 |
| 2018-12-18 | 1,16 | 1,17 | 1,06 | 1,14 | 179.701 | 0 |
| 2018-12-17 | 1,03 | 1,18 | 0,79 | 1,16 | 182.352 | 0 |
| 2018-12-16 | 1,03 | 1,06 | 0,70 | 1,03 | 159.675 | 0 |
| 2018-12-15 | 1,03 | 1,04 | 1,01 | 1,03 | 157.259 | 0 |
| 2018-12-14 | 1,02 | 1,06 | 0,65 | 1,03 | 150.283 | 0 |
| 2018-12-13 | 1,06 | 1,06 | 0,72 | 1,01 | 163.349 | 0 |
| 2018-12-12 | 1,02 | 1,09 | 0,74 | 1,06 | 153.513 | 0 |
| 2018-12-11 | 1,04 | 1,05 | 1,00 | 1,01 | 139.658 | 0 |
| 2018-12-10 | 1,10 | 1,12 | 0,77 | 1,04 | 155.394 | 0 |
| 2018-12-09 | 0,63 | 1,14 | 0,63 | 1,10 | 158.679 | 0 |
| 2018-12-08 | 0,69 | 1,13 | 0,63 | 0,63 | 164.446 | 0 |
| 2018-12-07 | 0,90 | 1,12 | 0,55 | 0,69 | 174.841 | 0 |
| 2018-12-06 | 1,04 | 1,06 | 0,61 | 0,90 | 156.050 | 0 |
| 2018-12-05 | 1,05 | 1,06 | 0,73 | 1,04 | 145.519 | 0 |
| 2018-12-04 | 1,07 | 1,10 | 0,64 | 1,05 | 153.958 | 0 |
| 2018-12-03 | 1,08 | 1,08 | 0,92 | 1,07 | 121.781 | 0 |
| 2018-12-02 | 0,97 | 1,12 | 0,97 | 1,08 | 155.779 | 0 |
| 2018-12-01 | 1,05 | 1,12 | 0,95 | 0,97 | 156.900 | 0 |
| 2018-11-30 | 1,02 | 1,06 | 0,85 | 1,04 | 144.295 | 0 |
| 2018-11-29 | 1,12 | 1,13 | 0,77 | 1,01 | 164.838 | 0 |
| 2018-11-28 | 0,89 | 1,15 | 0,78 | 1,12 | 160.898 | 0 |
| 2018-11-27 | 0,71 | 1,05 | 0,69 | 0,89 | 141.744 | 0 |
| 2018-11-26 | 1,14 | 1,15 | 0,62 | 0,71 | 158.729 | 0 |
| 2018-11-25 | 0,90 | 1,17 | 0,57 | 1,14 | 247.105 | 0 |
| 2018-11-24 | 0,93 | 1,06 | 0,62 | 0,91 | 212.486 | 0 |
| 2018-11-23 | 0,98 | 1,06 | 0,71 | 0,93 | 245.112 | 0 |
| 2018-11-22 | 1,05 | 1,06 | 0,99 | 0,99 | 138.581 | 0 |
| 2018-11-21 | 1,06 | 1,11 | 0,61 | 1,05 | 146.826 | 0 |
| 2018-11-20 | 1,00 | 1,14 | 0,65 | 1,05 | 145.578 | 0 |
| 2018-11-19 | 0,88 | 1,07 | 0,69 | 1,00 | 154.789 | 0 |
| 2018-11-15 | 0,99 | 1,04 | 0,97 | 1,04 | 151.639 | 0 |
| 2018-11-13 | 1,03 | 1,04 | 0,90 | 1,02 | 77.406 | 0 |
| 2018-11-12 | 1,04 | 1,04 | 0,98 | 1,03 | 151.828 | 0 |
| 2018-11-11 | 1,02 | 1,04 | 0,97 | 1,04 | 152.113 | 0 |
| 2018-11-10 | 1,01 | 1,03 | 0,98 | 1,02 | 156.183 | 0 |
| 2018-11-09 | 1,02 | 1,03 | 1,01 | 1,01 | 149.029 | 0 |
| 2018-11-08 | 1,03 | 1,04 | 0,74 | 1,02 | 164.133 | 0 |
| 2018-11-07 | 1,04 | 1,06 | 0,82 | 1,03 | 142.500 | 0 |
| 2018-11-06 | 1,02 | 1,04 | 1,01 | 1,04 | 175.914 | 0 |
| 2018-11-05 | 1,01 | 1,02 | 1,01 | 1,02 | 154.740 | 0 |
| 2018-11-04 | 1,04 | 1,04 | 0,78 | 1,01 | 155.302 | 0 |
| 2018-11-03 | 1,02 | 1,04 | 1,02 | 1,04 | 161.092 | 0 |
| 2018-11-02 | 1,03 | 1,04 | 0,78 | 1,02 | 140.810 | 0 |
| 2018-11-01 | 1,01 | 1,09 | 0,52 | 1,03 | 169.980 | 0 |
| 2018-10-31 | 1,01 | 1,02 | 1,00 | 1,02 | 218.507 | 0 |
| 2018-10-30 | 1,01 | 1,02 | 1,01 | 1,02 | 199.810 | 0 |
| 2018-10-29 | 1,02 | 1,02 | 0,50 | 1,02 | 214.960 | 0 |
| 2018-10-28 | 1,02 | 1,03 | 1,01 | 1,02 | 168.596 | 0 |
| 2018-10-27 | 1,02 | 1,02 | 1,02 | 1,02 | 205.908 | 0 |
| 2018-10-26 | 1,02 | 1,03 | 1,01 | 1,02 | 203.130 | 0 |
| 2018-10-25 | 1,01 | 1,02 | 0,91 | 1,02 | 194.655 | 0 |
| 2018-10-24 | 1,00 | 1,01 | 1,00 | 1,01 | 202.674 | 0 |
| 2018-10-23 | 1,00 | 1,01 | 1,00 | 1,01 | 204.024 | 0 |
| 2018-10-22 | 1,01 | 1,02 | 0,91 | 1,00 | 205.564 | 0 |
| 2018-10-21 | 0,99 | 1,02 | 0,92 | 1,01 | 203.915 | 0 |
| 2018-10-20 | 0,98 | 0,99 | 0,98 | 0,99 | 207.766 | 0 |
| 2018-10-19 | 0,97 | 0,99 | 0,88 | 0,98 | 191.012 | 0 |
| 2018-10-18 | 0,94 | 0,99 | 0,92 | 0,97 | 240.583 | 0 |
| 2018-10-17 | 1,00 | 1,01 | 0,94 | 0,95 | 29.319 | 0 |
| 2018-10-16 | 1,00 | 1,01 | 0,99 | 1,00 | 42.253 | 0 |
| 2018-10-15 | 0,97 | 1,06 | 0,63 | 1,00 | 65.313 | 0 |
| 2018-10-14 | 0,99 | 0,99 | 0,54 | 0,97 | 41.018 | 0 |
| 2018-10-13 | 0,99 | 5,76 | 0,48 | 0,99 | 57.052 | 0 |
| 2018-10-12 | 0,95 | 1,00 | 0,91 | 0,99 | 44.079 | 0 |
| 2018-10-11 | 1,00 | 1,00 | 0,92 | 0,95 | 72.756 | 0 |
| 2018-10-10 | 1,00 | 1,00 | 0,98 | 1,00 | 49.102 | 0 |
| 2018-10-09 | 1,00 | 1,01 | 0,99 | 1,00 | 40.841 | 0 |
| 2018-10-08 | 1,01 | 1,68 | 0,53 | 1,00 | 49.003 | 0 |
| 2018-10-07 | 1,01 | 1,01 | 0,99 | 1,01 | 43.753 | 0 |
| 2018-10-06 | 1,02 | 1,02 | 0,96 | 1,00 | 50.098 | 0 |
| 2018-10-05 | 0,99 | 1,02 | 0,98 | 1,01 | 49.894 | 0 |
| 2018-10-04 | 1,00 | 1,02 | 0,99 | 0,99 | 23.902 | 0 |
| 2018-10-03 | 1,00 | 1,01 | 0,96 | 1,00 | 56.946 | 0 |
| 2018-10-02 | 1,00 | 1,00 | 0,99 | 1,00 | 12.968 | 0 |
| 2018-10-01 | 1,01 | 1,01 | 0,99 | 1,00 | 18.595 | 0 |
| 2018-09-30 | 1,00 | 1,02 | 0,99 | 1,01 | 5.798 | 0 |
| 2018-09-29 | 1,01 | 1,02 | 0,98 | 1,00 | 34.241 | 0 |
| 2018-09-28 | 1,00 | 1,01 | 0,98 | 1,01 | 26.661 | 0 |
| 2018-09-27 | 0,99 | 1,28 | 0,99 | 1,00 | 46.162 | 0 |
| 2018-09-26 | 1,00 | 1,03 | 0,99 | 0,99 | 24.033 | 0 |
| Market | Last Price | Last Volume | Last Volume Total | Volume 24H | Volume 24H Total |
|---|
