Carrot
CRT
Rank #1005
$113.12
Updated 26 days ago
Market Cap
$29.69M
24h Volume
$3.66K
Avg Volume (6m)
$67.62K
24h High/Low
$113.12
$112.98
$112.98
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Yield Farming
Chains
Solana
CRTx1JouZhzSU6Xyt...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $113.12 | $113.12 | $112.98 | $113.12 | $3.66K | $29.69M |
| Dec 2, 2025 | $113.10 | $113.11 | $112.99 | $113.10 | $14.46K | $29.67M |
| Dec 1, 2025 | $112.91 | $113.10 | $112.91 | $113.09 | $30.98K | $29.66M |
| Nov 30, 2025 | $112.99 | $113.02 | $112.93 | $113.02 | $42.03K | $29.71M |
| Nov 29, 2025 | $112.91 | $113.01 | $112.88 | $112.99 | $8.22K | $29.76M |
| Nov 28, 2025 | $112.90 | $113.00 | $112.86 | $112.91 | $10.67K | $29.85M |
| Nov 27, 2025 | $112.95 | $112.96 | $112.87 | $112.91 | $7.00K | $29.80M |
| Nov 26, 2025 | $112.90 | $112.96 | $112.83 | $112.95 | $7.08K | $29.92M |
| Nov 25, 2025 | $112.81 | $112.90 | $112.79 | $112.89 | $17.61K | $29.97M |
| Nov 24, 2025 | $112.81 | $112.92 | $112.79 | $112.91 | $8.72K | $30.14M |
| Nov 23, 2025 | $112.87 | $112.89 | $112.80 | $112.80 | $24.04K | $30.19M |
| Nov 22, 2025 | $112.84 | $112.88 | $112.80 | $112.88 | $48.42K | $30.44M |
| Nov 21, 2025 | $112.77 | $112.93 | $112.67 | $112.86 | $36.21K | $30.29M |
| Nov 20, 2025 | $112.84 | $112.84 | $112.72 | $112.82 | $15.43K | $30.49M |
| Nov 19, 2025 | $112.82 | $112.83 | $112.70 | $112.76 | $9.68K | $29.83M |
| Nov 18, 2025 | $112.79 | $112.82 | $112.70 | $112.82 | $10.90K | $30.01M |
| Nov 17, 2025 | $112.75 | $112.83 | $112.71 | $112.71 | $12.03K | $30.32M |
| Nov 16, 2025 | $112.76 | $112.81 | $112.67 | $112.74 | $24.40K | $30.08M |
| Nov 15, 2025 | $112.78 | $112.82 | $112.65 | $112.73 | $31.90K | $29.96M |
| Nov 14, 2025 | $112.62 | $112.80 | $112.60 | $112.78 | $48.85K | $29.96M |
| Nov 13, 2025 | $112.71 | $112.76 | $112.59 | $112.66 | $55.99K | $29.71M |
| Nov 12, 2025 | $112.69 | $112.79 | $112.61 | $112.63 | $65.05K | $29.74M |
| Nov 11, 2025 | $112.65 | $112.76 | $112.55 | $112.65 | $49.91K | $29.76M |
| Nov 10, 2025 | $112.57 | $112.57 | $112.57 | $112.57 | $155.25K | $29.44M |
| Nov 9, 2025 | $112.63 | $112.63 | $112.63 | $112.63 | $28.27K | $29.08M |
| Nov 8, 2025 | $112.67 | $112.67 | $112.67 | $112.67 | $130.95K | $29.05M |
| Nov 7, 2025 | $112.54 | $112.54 | $112.54 | $112.54 | $57.15K | $29.08M |
| Nov 6, 2025 | $112.56 | $112.56 | $112.56 | $112.56 | $18.95K | $29.13M |
| Nov 5, 2025 | $112.51 | $112.51 | $112.51 | $112.51 | $66.72K | $29.09M |
| Nov 4, 2025 | $112.48 | $112.48 | $112.48 | $112.48 | $16.80K | $29.99M |
| Nov 3, 2025 | $112.48 | $112.48 | $112.48 | $112.48 | $200.70K | $31.83M |
| Nov 2, 2025 | $112.47 | $112.47 | $112.47 | $112.47 | $13.91K | $31.78M |
| Nov 1, 2025 | $112.44 | $112.44 | $112.44 | $112.44 | $31.38K | $31.68M |
| Oct 31, 2025 | $112.42 | $112.42 | $112.42 | $112.42 | $71.20K | $31.95M |
| Oct 30, 2025 | $112.39 | $112.39 | $112.39 | $112.39 | $53.44K | $32.85M |
| Oct 29, 2025 | $112.44 | $112.44 | $112.44 | $112.44 | $62.44K | $32.94M |
| Oct 28, 2025 | $112.41 | $112.41 | $112.41 | $112.41 | $32.51K | $32.82M |
| Oct 27, 2025 | $112.40 | $112.40 | $112.40 | $112.40 | $33.98K | $32.69M |
| Oct 26, 2025 | $112.32 | $112.32 | $112.32 | $112.32 | $16.72K | $32.54M |
| Oct 25, 2025 | $112.31 | $112.31 | $112.31 | $112.31 | $42.82K | $32.63M |
| Oct 24, 2025 | $112.25 | $112.25 | $112.25 | $112.25 | $120.23K | $32.69M |
| Oct 23, 2025 | $112.25 | $112.25 | $112.25 | $112.25 | $74.54K | $32.71M |
| Oct 22, 2025 | $112.24 | $112.24 | $112.24 | $112.24 | $39.99K | $32.68M |
| Oct 21, 2025 | $112.18 | $112.18 | $112.18 | $112.18 | $50.12K | $32.69M |
| Oct 20, 2025 | $112.14 | $112.14 | $112.14 | $112.14 | $15.25K | $32.63M |
| Oct 19, 2025 | $112.16 | $112.16 | $112.16 | $112.16 | $23.92K | $32.52M |
| Oct 18, 2025 | $112.15 | $112.15 | $112.15 | $112.15 | $187.43K | $32.01M |
| Oct 17, 2025 | $112.14 | $112.14 | $112.14 | $112.14 | $43.79K | $32.80M |
| Oct 16, 2025 | $112.12 | $112.12 | $112.12 | $112.12 | $111.93K | $32.62M |
| Oct 15, 2025 | $112.12 | $112.12 | $112.12 | $112.12 | $78.86K | $32.71M |
| Oct 14, 2025 | $112.11 | $112.11 | $112.11 | $112.11 | $42.56K | $32.74M |
| Oct 13, 2025 | $111.91 | $111.91 | $111.91 | $111.91 | $153.85K | $32.48M |
| Oct 12, 2025 | $112.02 | $112.02 | $112.02 | $112.02 | $116.59K | $32.10M |
| Oct 11, 2025 | $112.00 | $112.00 | $112.00 | $112.00 | $796.58K | $30.28M |
| Oct 10, 2025 | $112.00 | $112.00 | $112.00 | $112.00 | $26.17K | $30.33M |
| Oct 9, 2025 | $111.97 | $111.97 | $111.97 | $111.97 | $108.27K | $30.12M |
| Oct 8, 2025 | $111.96 | $111.96 | $111.96 | $111.96 | $63.59K | $30.07M |
| Oct 7, 2025 | $111.90 | $111.90 | $111.90 | $111.90 | $59.33K | $30.08M |
| Oct 6, 2025 | $111.88 | $111.88 | $111.88 | $111.88 | $154.03K | $29.76M |
| Oct 5, 2025 | $111.78 | $111.78 | $111.78 | $111.78 | $220.34K | $30.12M |
| Oct 4, 2025 | $111.82 | $111.82 | $111.82 | $111.82 | $25.79K | $30.04M |
| Oct 3, 2025 | $111.83 | $111.83 | $111.83 | $111.83 | $168.75K | $30.13M |
| Oct 2, 2025 | $111.77 | $111.77 | $111.77 | $111.77 | $73.82K | $28.33M |
| Oct 1, 2025 | $111.72 | $111.72 | $111.72 | $111.72 | $43.36K | $27.12M |
| Sep 30, 2025 | $111.70 | $111.70 | $111.70 | $111.70 | $40.41K | $27.72M |
| Sep 29, 2025 | $111.66 | $111.66 | $111.66 | $111.66 | $51.69K | $27.96M |
| Sep 28, 2025 | $111.67 | $111.67 | $111.67 | $111.67 | $123.80K | $29.10M |
| Sep 27, 2025 | $111.64 | $111.64 | $111.64 | $111.64 | $59.09K | $30.14M |
| Sep 26, 2025 | $111.57 | $111.57 | $111.57 | $111.57 | $24.21K | $30.15M |
| Sep 25, 2025 | $111.60 | $111.60 | $111.60 | $111.60 | $169.83K | $31.94M |
| Sep 24, 2025 | $111.50 | $111.50 | $111.50 | $111.50 | $215.57K | $31.95M |
| Sep 23, 2025 | $111.54 | $111.54 | $111.54 | $111.54 | $180.63K | $34.14M |
| Sep 22, 2025 | $111.52 | $111.52 | $111.52 | $111.52 | $10.05K | $32.34M |
| Sep 21, 2025 | $111.49 | $111.49 | $111.49 | $111.49 | $167.46K | $30.07M |
| Sep 20, 2025 | $111.53 | $111.53 | $111.53 | $111.53 | $35.21K | $28.57M |
| Sep 19, 2025 | $111.42 | $111.42 | $111.42 | $111.42 | $31.11K | $26.90M |
| Sep 18, 2025 | $111.42 | $111.42 | $111.42 | $111.42 | $68.03K | $27.18M |
| Sep 17, 2025 | $111.36 | $111.36 | $111.36 | $111.36 | $103.58K | $26.94M |
| Sep 16, 2025 | $111.37 | $111.37 | $111.37 | $111.37 | $51.23K | $26.95M |
| Sep 15, 2025 | $111.27 | $111.27 | $111.27 | $111.27 | $78.71K | $26.61M |
| Sep 14, 2025 | $111.28 | $111.28 | $111.28 | $111.28 | $49.04K | $25.42M |
| Sep 13, 2025 | $111.32 | $111.32 | $111.32 | $111.32 | $25.97K | $25.06M |
| Sep 12, 2025 | $111.26 | $111.26 | $111.26 | $111.26 | $54.10K | $22.96M |
| Sep 11, 2025 | $111.21 | $111.21 | $111.21 | $111.21 | $75.96K | $22.91M |
| Sep 10, 2025 | $111.17 | $111.17 | $111.17 | $111.17 | $37.85K | $22.55M |
| Sep 9, 2025 | $111.15 | $111.15 | $111.15 | $111.15 | $67.91K | $22.47M |
| Sep 8, 2025 | $111.16 | $111.16 | $111.16 | $111.16 | $46.88K | $22.55M |
| Sep 7, 2025 | $111.14 | $111.14 | $111.14 | $111.14 | $214.31K | $22.55M |
| Sep 6, 2025 | $111.08 | $111.08 | $111.08 | $111.08 | $42.73K | $22.30M |
| Sep 5, 2025 | $111.08 | $111.08 | $111.08 | $111.08 | $41.77K | $21.51M |
| Sep 4, 2025 | $111.01 | $111.01 | $111.01 | $111.01 | $23.30K | $19.35M |
| Sep 3, 2025 | $110.96 | $110.96 | $110.96 | $110.96 | $11.76K | $16.30M |
| Sep 2, 2025 | $110.97 | $110.97 | $110.97 | $110.97 | $25.82K | $16.27M |
| Sep 1, 2025 | $111.01 | $111.01 | $111.01 | $111.01 | $36.56K | $16.18M |
| Aug 31, 2025 | $110.90 | $110.90 | $110.90 | $110.90 | $25.52K | $15.47M |
| Aug 30, 2025 | $110.87 | $110.87 | $110.87 | $110.87 | $119.03K | $15.41M |
| Aug 29, 2025 | $110.84 | $110.84 | $110.84 | $110.84 | $62.76K | $15.16M |
| Aug 28, 2025 | $110.91 | $110.91 | $110.91 | $110.91 | $81.52K | $15.05M |
| Aug 27, 2025 | $110.77 | $110.77 | $110.77 | $110.77 | $37.06K | $15.56M |
| Aug 26, 2025 | $110.81 | $110.81 | $110.81 | $110.81 | $18.74K | $15.37M |
| Aug 25, 2025 | $110.80 | $110.80 | $110.80 | $110.80 | $18.36K | $15.29M |
| Aug 24, 2025 | $110.75 | $110.75 | $110.75 | $110.75 | $47.16K | $15.26M |
| Aug 23, 2025 | $110.81 | $110.81 | $110.81 | $110.81 | $139.05K | $15.15M |
| Aug 22, 2025 | $110.67 | $110.67 | $110.67 | $110.67 | $82.26K | $15.32M |
| Aug 21, 2025 | $110.73 | $110.73 | $110.73 | $110.73 | $29.44K | $15.33M |
| Aug 20, 2025 | $110.62 | $110.62 | $110.62 | $110.62 | $92.76K | $15.25M |
| Aug 19, 2025 | $110.64 | $110.64 | $110.64 | $110.64 | $12.35K | $15.14M |
| Aug 18, 2025 | $110.62 | $110.62 | $110.62 | $110.62 | $49.98K | $15.20M |
| Aug 17, 2025 | $110.60 | $110.60 | $110.60 | $110.60 | $14.25K | $15.20M |
| Aug 16, 2025 | $110.55 | $110.55 | $110.55 | $110.55 | $104.95K | $15.21M |
| Aug 15, 2025 | $110.50 | $110.50 | $110.50 | $110.50 | $123.68K | $15.25M |
| Aug 14, 2025 | $110.49 | $110.49 | $110.49 | $110.49 | $57.42K | $15.20M |
| Aug 13, 2025 | $110.43 | $110.43 | $110.43 | $110.43 | $47.87K | $15.20M |
| Aug 12, 2025 | $110.42 | $110.42 | $110.42 | $110.42 | $39.35K | $15.19M |
| Aug 11, 2025 | $110.40 | $110.40 | $110.40 | $110.40 | $11.28K | $15.21M |
| Aug 10, 2025 | $110.37 | $110.37 | $110.37 | $110.37 | $72.67K | $15.24M |
| Aug 9, 2025 | $110.34 | $110.34 | $110.34 | $110.34 | $45.93K | $15.13M |
| Aug 8, 2025 | $110.30 | $110.30 | $110.30 | $110.30 | $23.98K | $15.21M |
| Aug 7, 2025 | $110.32 | $110.32 | $110.32 | $110.32 | $63.70K | $15.18M |
| Aug 6, 2025 | $110.27 | $110.27 | $110.27 | $110.27 | $28.33K | $15.12M |
| Aug 5, 2025 | $110.21 | $110.21 | $110.21 | $110.21 | $30.83K | $15.15M |
| Aug 4, 2025 | $110.18 | $110.18 | $110.18 | $110.18 | $88.87K | $15.16M |
| Aug 3, 2025 | $110.15 | $110.15 | $110.15 | $110.15 | $17.01K | $15.84M |
| Aug 2, 2025 | $110.13 | $110.13 | $110.13 | $110.13 | $49.15K | $15.90M |
| Aug 1, 2025 | $110.11 | $110.11 | $110.11 | $110.11 | $13.71K | $15.19M |
| Jul 31, 2025 | $110.13 | $110.13 | $110.13 | $110.13 | $27.07K | $15.17M |
| Jul 30, 2025 | $110.08 | $110.08 | $110.08 | $110.08 | $50.74K | $14.17M |
| Jul 29, 2025 | $110.05 | $110.05 | $110.05 | $110.05 | $23.90K | $15.20M |
| Jul 28, 2025 | $110.09 | $110.09 | $110.09 | $110.09 | $19.33K | $15.04M |
| Jul 27, 2025 | $110.00 | $110.00 | $110.00 | $110.00 | $18.47K | $15.00M |
| Jul 26, 2025 | $110.00 | $110.00 | $110.00 | $110.00 | $23.10K | $14.90M |
| Jul 25, 2025 | $109.91 | $109.91 | $109.91 | $109.91 | $5.45K | $14.87M |
| Jul 24, 2025 | $109.91 | $109.91 | $109.91 | $109.91 | $88.25K | $14.99M |
| Jul 23, 2025 | $109.95 | $109.95 | $109.95 | $109.95 | $85.29K | $14.84M |
| Jul 22, 2025 | $109.87 | $109.87 | $109.87 | $109.87 | $163.15K | $14.17M |
| Jul 21, 2025 | $109.89 | $109.89 | $109.89 | $109.89 | $7.35K | $14.21M |
| Jul 20, 2025 | $109.91 | $109.91 | $109.91 | $109.91 | $29.59K | $14.17M |
| Jul 19, 2025 | $109.89 | $109.89 | $109.89 | $109.89 | $47.10K | $14.20M |
| Jul 18, 2025 | $109.86 | $109.86 | $109.86 | $109.86 | $63.04K | $14.40M |
| Jul 17, 2025 | $109.76 | $109.76 | $109.76 | $109.76 | $78.19K | $14.10M |
| Jul 16, 2025 | $109.75 | $109.75 | $109.75 | $109.75 | $997.25K | $13.72M |
| Jul 15, 2025 | $109.74 | $109.74 | $109.74 | $109.74 | $42.57K | $13.87M |
| Jul 14, 2025 | $109.69 | $109.69 | $109.69 | $109.69 | $11.03K | $13.51M |
| Jul 13, 2025 | $109.66 | $109.66 | $109.66 | $109.66 | $125.86K | $13.50M |
| Jul 12, 2025 | $109.64 | $109.64 | $109.64 | $109.64 | $63.44K | $13.62M |
| Jul 11, 2025 | $109.65 | $109.65 | $109.65 | $109.65 | $75.95K | $13.78M |
| Jul 10, 2025 | $109.60 | $109.60 | $109.60 | $109.60 | $20.13K | $13.73M |
| Jul 9, 2025 | $109.62 | $109.62 | $109.62 | $109.62 | $14.66K | $13.56M |
| Jul 8, 2025 | $109.61 | $109.61 | $109.61 | $109.61 | $12.82K | $13.55M |
| Jul 7, 2025 | $109.55 | $109.55 | $109.55 | $109.55 | $15.95K | $13.52M |
| Jul 6, 2025 | $109.53 | $109.53 | $109.53 | $109.53 | $24.48K | $13.49M |
| Jul 5, 2025 | $109.51 | $109.51 | $109.51 | $109.51 | $127.82K | $13.47M |
| Jul 4, 2025 | $109.51 | $109.51 | $109.51 | $109.51 | $76.51K | $13.28M |
| Jul 3, 2025 | $109.45 | $109.45 | $109.45 | $109.45 | $55.33K | $13.22M |
| Jul 2, 2025 | $109.11 | $109.11 | $109.11 | $109.11 | $17.02K | $13.21M |
| Jul 1, 2025 | $109.08 | $109.08 | $109.08 | $109.08 | $24.10K | $13.13M |
| Jun 30, 2025 | $109.07 | $109.07 | $109.07 | $109.07 | $9.17K | $13.06M |
| Jun 29, 2025 | $109.08 | $109.08 | $109.08 | $109.08 | $10.80K | $13.12M |